# Last edited on 2014-02-06 13:11:01 by stolfilocal
# Exchange Bitstamp (USD per BTC) 2014-02-05 00:02:00 to 2014-02-06 15:02:00, 1 minute intervals.
Timestamp           !      Open !      High !       Low !     Close !     V.BTC !        V.USD !   WTPrice
2014-02-05 00:02:00 | 802.00000 | 803.00000 | 802.00000 | 803.00000 |    2.5300 |    2031.4900 | 802.96000
2014-02-05 00:03:00 | 802.99000 | 802.99000 | 800.30000 | 800.30000 |    1.3874 |    1110.8200 | 800.66000
2014-02-05 00:04:00 | 802.72000 | 803.00000 | 802.72000 | 803.00000 |    5.6100 |    4504.8100 | 803.00000
2014-02-05 00:05:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:06:00 | 802.70000 | 803.00000 | 802.70000 | 803.00000 |    2.5300 |    2031.5100 | 802.97000
2014-02-05 00:07:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.0699 |      56.1300 | 803.00000
2014-02-05 00:08:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.3800 |     305.1400 | 803.00000
2014-02-05 00:09:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.6116 |     491.1500 | 803.00000
2014-02-05 00:10:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.4900 |     393.4700 | 803.00000
2014-02-05 00:11:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.0788 |      63.2600 | 803.00000
2014-02-05 00:12:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:13:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:14:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |   14.5700 |   11699.7100 | 803.00000
2014-02-05 00:15:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:16:00 | 803.00000 | 803.00004 | 803.00000 | 803.00000 |   16.7820 |   13475.9300 | 803.00004
2014-02-05 00:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:19:00 | 803.00000 | 803.01000 | 803.00000 | 803.01000 |    0.0800 |      64.2400 | 803.01000
2014-02-05 00:20:00 | 803.01000 | 803.01000 | 803.01000 | 803.01000 |    0.1010 |      81.1000 | 803.01000
2014-02-05 00:21:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:22:00 | 803.01000 | 803.01000 | 803.01000 | 803.01000 |    0.0909 |      72.9900 | 803.01000
2014-02-05 00:23:00 | 803.01000 | 803.01000 | 803.01000 | 803.01000 |    0.1396 |     112.0900 | 803.01000
2014-02-05 00:24:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:25:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:26:00 | 803.01000 | 803.01000 | 803.01000 | 803.01000 |    0.0644 |      51.7200 | 803.01000
2014-02-05 00:27:00 | 803.23000 | 804.00000 | 803.23000 | 804.00000 |    6.0000 |    4822.0200 | 803.67000
2014-02-05 00:28:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:30:00 | 804.00000 | 804.02000 | 802.00000 | 802.00000 |    3.4637 |    2782.1300 | 803.23002
2014-02-05 00:31:00 | 801.65000 | 801.65000 | 800.60000 | 800.60000 |    0.9254 |     741.3800 | 801.10999
2014-02-05 00:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:33:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:34:00 | 803.36000 | 804.38000 | 803.36000 | 804.38000 |    2.8615 |    2300.4800 | 803.94001
2014-02-05 00:35:00 | 803.01000 | 804.38000 | 803.01000 | 803.01000 |    0.2416 |     194.0900 | 803.38000
2014-02-05 00:36:00 | 803.00000 | 804.69000 | 803.00000 | 804.69000 |    2.0100 |    1616.1200 | 804.04000
2014-02-05 00:37:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:38:00 | 804.45000 | 804.69000 | 802.38000 | 802.38000 |    1.2437 |    1000.4300 | 804.43001
2014-02-05 00:39:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:40:00 | 803.01000 | 803.01000 | 803.01000 | 803.01000 |    0.9803 |     787.2300 | 803.01000
2014-02-05 00:41:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:42:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:43:00 | 803.01000 | 803.01000 | 803.01000 | 803.01000 |    0.3030 |     243.3100 | 803.01000
2014-02-05 00:44:00 | 803.01000 | 803.99000 | 803.01000 | 803.99000 |    3.0900 |    2483.6300 | 803.76000
2014-02-05 00:45:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:46:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    2.3106 |    1855.4100 | 803.00000
2014-02-05 00:47:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.0224 |      18.0000 | 803.00000
2014-02-05 00:48:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.0131 |      10.5400 | 803.00000
2014-02-05 00:49:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.1039 |      83.4000 | 803.00000
2014-02-05 00:50:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:51:00 | 803.00000 | 803.00000 | 802.99994 | 803.00000 |   13.9164 |   11174.9000 | 802.99994
2014-02-05 00:52:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    2.6000 |    2087.8000 | 803.00000
2014-02-05 00:53:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.2323 |     186.5400 | 803.00000
2014-02-05 00:54:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.0582 |      46.7600 | 803.00000
2014-02-05 00:55:00 | 803.00000 | 803.00001 | 803.00000 | 803.00000 |    1.1948 |     959.4500 | 803.00001
2014-02-05 00:56:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.2143 |     172.1200 | 803.00000
2014-02-05 00:57:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.9565 |     768.0700 | 803.00000
2014-02-05 00:58:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 00:59:00 | 803.00000 | 803.00000 | 802.37000 | 802.37000 |    1.7750 |    1425.2800 | 802.96999
2014-02-05 01:00:00 | 801.66000 | 801.66000 | 800.90000 | 800.90000 |    2.8627 |    2292.9000 | 800.97001
2014-02-05 01:01:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.0104 |       8.3500 | 802.37000
2014-02-05 01:02:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.2020 |     162.0800 | 802.37000
2014-02-05 01:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:04:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:05:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.1000 |      80.2400 | 802.37000
2014-02-05 01:06:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    2.0000 |    1604.7400 | 802.37000
2014-02-05 01:07:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:08:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:09:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:10:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.1414 |     113.4600 | 802.37000
2014-02-05 01:11:00 | 802.37000 | 802.37000 | 800.95000 | 800.95000 |    4.1110 |    3294.2800 | 801.33001
2014-02-05 01:12:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:13:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.3700 |     296.8800 | 802.37000
2014-02-05 01:14:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.3030 |     243.1200 | 802.37000
2014-02-05 01:15:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.4500 |     361.0700 | 802.37000
2014-02-05 01:16:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:17:00 | 800.97000 | 800.97000 | 800.97000 | 800.97000 |    0.3100 |     248.3000 | 800.97000
2014-02-05 01:18:00 | 800.97000 | 802.37000 | 800.97000 | 802.37000 |    2.4300 |    1948.7900 | 801.97000
2014-02-05 01:19:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    1.0000 |     802.3700 | 802.37000
2014-02-05 01:20:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.2351 |     188.6100 | 802.37000
2014-02-05 01:21:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:22:00 | 802.37000 | 802.37000 | 802.36999 | 802.37000 |    4.3091 |    3457.4600 | 802.36999
2014-02-05 01:23:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.6300 |     505.4900 | 802.37000
2014-02-05 01:24:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:25:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:26:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.0186 |      14.9300 | 802.37000
2014-02-05 01:27:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.1200 |      96.2800 | 802.37000
2014-02-05 01:28:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:30:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:31:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:33:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.3000 |     240.7100 | 802.37000
2014-02-05 01:34:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    4.4200 |    3546.4800 | 802.37000
2014-02-05 01:35:00 | 801.11000 | 801.11000 | 801.11000 | 801.11000 |    0.3000 |     240.3400 | 801.11000
2014-02-05 01:36:00 | 801.11000 | 801.11000 | 801.11000 | 801.11000 |    9.5402 |    7642.7700 | 801.11000
2014-02-05 01:37:00 | 801.11000 | 801.11000 | 801.11000 | 801.11000 |    7.6297 |    6112.2400 | 801.11000
2014-02-05 01:38:00 | 802.37000 | 803.00000 | 802.37000 | 803.00000 |   11.0099 |    8839.4400 | 802.86000
2014-02-05 01:39:00 | 802.72000 | 802.98000 | 802.72000 | 802.98000 |    0.1853 |     148.8100 | 802.87000
2014-02-05 01:40:00 | 802.72000 | 803.00000 | 802.72000 | 803.00000 |    1.9900 |    1597.9500 | 802.99000
2014-02-05 01:41:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:42:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:43:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    1.4000 |    1124.2000 | 803.00000
2014-02-05 01:44:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    6.0000 |    4818.0000 | 803.00000
2014-02-05 01:45:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:46:00 | 801.11000 | 801.11000 | 801.11000 | 801.11000 |    0.7003 |     560.9800 | 801.11000
2014-02-05 01:47:00 | 801.11000 | 803.00000 | 801.11000 | 803.00000 |    1.0000 |     802.3000 | 802.30000
2014-02-05 01:48:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:49:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.3000 |     240.9000 | 803.00000
2014-02-05 01:50:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:51:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.3078 |     247.1300 | 803.00000
2014-02-05 01:52:00 | 801.65000 | 801.65000 | 801.09000 | 801.09000 |    0.4582 |     367.1400 | 801.19000
2014-02-05 01:53:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.0929 |      74.6300 | 803.00000
2014-02-05 01:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:55:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    1.3500 |    1084.0500 | 803.00000
2014-02-05 01:56:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.2464 |     197.8200 | 803.00000
2014-02-05 01:57:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    2.1800 |    1750.5400 | 803.00000
2014-02-05 01:58:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 01:59:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.4516 |     362.6400 | 803.00000
2014-02-05 02:00:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |    0.2300 |     184.4600 | 802.00000
2014-02-05 02:01:00 | 803.00000 | 803.00000 | 802.99999 | 803.00000 |    2.1868 |    1756.0100 | 802.99999
2014-02-05 02:02:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:03:00 | 802.72000 | 803.00000 | 802.72000 | 802.96000 |    3.2500 |    2609.7100 | 802.99000
2014-02-05 02:04:00 | 802.96000 | 802.96000 | 800.98000 | 800.98000 |    6.5400 |    5240.5900 | 801.31000
2014-02-05 02:05:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    1.3100 |    1051.9300 | 803.00000
2014-02-05 02:06:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:07:00 | 803.00000 | 803.00000 | 802.99998 | 803.00000 |    2.7250 |    2188.1800 | 802.99998
2014-02-05 02:08:00 | 803.00000 | 803.00003 | 803.00000 | 803.00000 |    5.0740 |    4074.4200 | 803.00003
2014-02-05 02:09:00 | 803.00000 | 803.00000 | 802.99996 | 803.00000 |    7.6460 |    6139.7400 | 802.99996
2014-02-05 02:10:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    1.0781 |     865.7400 | 803.00000
2014-02-05 02:11:00 | 802.39000 | 802.39000 | 802.39000 | 802.39000 |    0.3100 |     248.7400 | 802.39000
2014-02-05 02:12:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:13:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:14:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:15:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:16:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:19:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:20:00 | 801.65000 | 803.00000 | 801.50000 | 803.00000 |    8.4547 |    6783.5700 | 802.34005
2014-02-05 02:21:00 | 803.00000 | 803.00000 | 802.99969 | 803.00000 |   76.6168 |   61523.2300 | 802.99969
2014-02-05 02:22:00 | 803.00000 | 803.00000 | 802.99997 | 803.00000 |   14.9081 |   11971.2200 | 802.99997
2014-02-05 02:23:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.3000 |     240.9000 | 803.00000
2014-02-05 02:24:00 | 803.00000 | 803.00000 | 802.99995 | 803.00000 |    9.9862 |    8018.9500 | 802.99995
2014-02-05 02:25:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    1.0000 |     803.0000 | 803.00000
2014-02-05 02:26:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:27:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.0150 |      12.0500 | 803.00000
2014-02-05 02:28:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |    0.0354 |      28.3900 | 802.00000
2014-02-05 02:29:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.4500 |     361.3500 | 803.00000
2014-02-05 02:30:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.3000 |     240.9000 | 803.00000
2014-02-05 02:31:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.3000 |     240.9000 | 803.00000
2014-02-05 02:32:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    4.0300 |    3236.0900 | 803.00000
2014-02-05 02:33:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.1600 |     128.4800 | 803.00000
2014-02-05 02:34:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.2971 |     238.5500 | 803.00000
2014-02-05 02:35:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:36:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.2900 |     232.8700 | 803.00000
2014-02-05 02:37:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:38:00 | 803.00000 | 803.00000 | 802.99996 | 803.00000 |   12.7578 |   10244.5000 | 802.99996
2014-02-05 02:39:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:40:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.9900 |     794.9700 | 803.00000
2014-02-05 02:41:00 | 801.50000 | 801.50000 | 801.50000 | 801.50000 |    0.1100 |      88.1700 | 801.50000
2014-02-05 02:42:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:43:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:44:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.5700 |     457.7100 | 803.00000
2014-02-05 02:45:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:46:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 02:47:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.1042 |      83.6900 | 803.00000
2014-02-05 02:48:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    1.4800 |    1188.4400 | 803.00000
2014-02-05 02:49:00 | 803.00000 | 803.00000 | 801.60000 | 801.60000 |    1.5600 |    1251.9800 | 802.55000
2014-02-05 02:50:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    4.3503 |    3493.2900 | 803.00000
2014-02-05 02:51:00 | 801.60000 | 802.70000 | 801.60000 | 801.60000 |    1.0233 |     820.2600 | 801.62000
2014-02-05 02:52:00 | 801.95000 | 803.00000 | 801.60000 | 801.67000 |   20.2715 |   16276.2000 | 802.91004
2014-02-05 02:53:00 | 801.60000 | 803.99000 | 801.60000 | 803.99000 |    1.9632 |    1576.2100 | 802.86001
2014-02-05 02:54:00 | 801.60000 | 806.97000 | 801.60000 | 806.97000 |   73.3098 |   59084.0200 | 805.94998
2014-02-05 02:55:00 | 806.97000 | 806.97000 | 803.00000 | 803.00000 |    0.3388 |     273.1500 | 806.27000
2014-02-05 02:56:00 | 803.00000 | 804.00000 | 803.00000 | 804.00000 |    2.5875 |    2078.8500 | 803.41999
2014-02-05 02:57:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    0.1100 |      88.4400 | 804.00000
2014-02-05 02:58:00 | 803.00000 | 806.98000 | 803.00000 | 806.60000 |    1.1241 |     906.2000 | 806.16001
2014-02-05 02:59:00 | 803.37000 | 803.37000 | 803.01000 | 803.01000 |    0.0800 |      64.2600 | 803.19000
2014-02-05 03:00:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:01:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:02:00 | 805.42000 | 805.52000 | 805.42000 | 805.52000 |    0.0752 |      60.5900 | 805.43000
2014-02-05 03:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:04:00 | 803.81000 | 803.81000 | 803.81000 | 803.81000 |    0.0700 |      56.2700 | 803.81000
2014-02-05 03:05:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:06:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:07:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:08:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:09:00 | 803.02000 | 803.02000 | 803.02000 | 803.02000 |   10.0000 |    8030.2000 | 803.02000
2014-02-05 03:10:00 | 804.60000 | 804.60000 | 803.02000 | 803.02000 |    0.3008 |     241.7300 | 803.50000
2014-02-05 03:11:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.3097 |     249.3000 | 805.00000
2014-02-05 03:12:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:13:00 | 803.09000 | 803.09000 | 803.02000 | 803.02000 |    0.2400 |     192.7300 | 803.05000
2014-02-05 03:14:00 | 803.02000 | 803.02000 | 803.02000 | 803.02000 |    0.3734 |     299.8200 | 803.02000
2014-02-05 03:15:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:16:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:19:00 | 803.26000 | 803.26000 | 803.26000 | 803.26000 |    0.1000 |      80.3300 | 803.26000
2014-02-05 03:20:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:21:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:22:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:23:00 | 804.99000 | 807.00000 | 804.99000 | 805.00000 |  100.0496 |   80731.0500 | 806.90996
2014-02-05 03:24:00 | 807.00000 | 807.00000 | 806.19000 | 806.19000 |   22.0000 |   17751.5700 | 806.89000
2014-02-05 03:25:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:26:00 | 805.01000 | 805.01000 | 805.00999 | 805.01000 |    0.9555 |     769.1800 | 805.00999
2014-02-05 03:27:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:28:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:30:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.8040 |     648.0200 | 806.00000
2014-02-05 03:31:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.3027 |     243.9800 | 806.00000
2014-02-05 03:32:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.5428 |     437.5000 | 806.00000
2014-02-05 03:33:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.4908 |     395.5800 | 806.00000
2014-02-05 03:34:00 | 806.16000 | 806.16000 | 806.00000 | 806.00000 |    1.5421 |    1243.1500 | 806.15000
2014-02-05 03:35:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.5980 |     481.9900 | 806.00000
2014-02-05 03:36:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.0628 |      50.6200 | 806.00000
2014-02-05 03:37:00 | 806.80000 | 807.98000 | 806.80000 | 807.98000 |    6.2002 |    5005.2000 | 807.26000
2014-02-05 03:38:00 | 806.01000 | 806.01000 | 806.01000 | 806.01000 |    0.1010 |      81.4100 | 806.01000
2014-02-05 03:39:00 | 807.49000 | 807.49000 | 807.49000 | 807.49000 |    0.0581 |      46.9200 | 807.49000
2014-02-05 03:40:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:41:00 | 806.01000 | 806.01000 | 806.01000 | 806.01000 |    0.3798 |     306.1000 | 806.01000
2014-02-05 03:42:00 | 806.01000 | 806.01000 | 806.01000 | 806.01000 |    0.0628 |      50.6200 | 806.01000
2014-02-05 03:43:00 | 806.01000 | 806.01000 | 806.01000 | 806.01000 |    0.0040 |       3.2200 | 806.01000
2014-02-05 03:44:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:45:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:46:00 | 807.49000 | 807.54000 | 807.49000 | 807.54000 |    0.2143 |     173.0500 | 807.49000
2014-02-05 03:47:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:48:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:49:00 | 806.01000 | 806.01000 | 806.01000 | 806.01000 |    0.0628 |      50.6200 | 806.01000
2014-02-05 03:50:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:51:00 | 807.47000 | 807.47000 | 806.00000 | 806.00000 |    9.9817 |    8045.3400 | 806.01002
2014-02-05 03:52:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.0628 |      50.6200 | 806.00000
2014-02-05 03:53:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.1361 |     109.6900 | 806.00000
2014-02-05 03:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:55:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 03:56:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.1940 |     156.3800 | 806.00000
2014-02-05 03:57:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.1887 |     152.0900 | 806.00000
2014-02-05 03:58:00 | 806.00000 | 806.01000 | 806.00000 | 806.01000 |    0.7693 |     620.0600 | 806.00000
2014-02-05 03:59:00 | 807.45000 | 807.98000 | 807.45000 | 807.98000 |    4.0000 |    3231.2100 | 807.80000
2014-02-05 04:00:00 | 807.53000 | 808.00000 | 807.37000 | 807.39000 |    3.4522 |    2788.6000 | 807.77001
2014-02-05 04:01:00 | 807.76000 | 807.76000 | 807.75997 | 807.76000 |   11.6276 |    9392.3000 | 807.75997
2014-02-05 04:02:00 | 807.76000 | 808.00000 | 807.76000 | 807.76000 |    6.3144 |    5100.7800 | 807.80003
2014-02-05 04:03:00 | 807.76000 | 807.76000 | 806.01000 | 806.73000 |    2.7599 |    2227.7300 | 807.17000
2014-02-05 04:04:00 | 806.73000 | 807.84000 | 806.73000 | 807.84000 |    0.0180 |      14.5500 | 807.75000
2014-02-05 04:05:00 | 806.01000 | 806.01001 | 806.01000 | 806.01000 |    2.4324 |    1960.5500 | 806.01001
2014-02-05 04:06:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    2.5000 |    2015.0000 | 806.00000
2014-02-05 04:07:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:08:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:09:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:10:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:11:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:12:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    2.8000 |    2256.8000 | 806.00000
2014-02-05 04:13:00 | 806.01000 | 806.01000 | 806.01000 | 806.01000 |    0.8310 |     669.7700 | 806.01000
2014-02-05 04:14:00 | 806.01000 | 806.01000 | 806.00000 | 806.00000 |    0.5000 |     403.0000 | 806.00000
2014-02-05 04:15:00 | 806.00000 | 807.80000 | 803.08000 | 803.08000 |   28.2164 |   22728.6100 | 805.50987
2014-02-05 04:16:00 | 805.97000 | 805.97000 | 805.97000 | 805.97000 |    0.0500 |      40.3000 | 805.97000
2014-02-05 04:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:19:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:20:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:21:00 | 803.55000 | 803.55000 | 802.97000 | 802.97000 |   70.4828 |   56597.6700 | 803.00024
2014-02-05 04:22:00 | 805.20000 | 805.20000 | 801.67000 | 803.97000 |   11.1652 |    8965.6500 | 802.99993
2014-02-05 04:23:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:24:00 | 803.97000 | 803.97000 | 803.97000 | 803.97000 |    0.0480 |      38.5900 | 803.97000
2014-02-05 04:25:00 | 803.81000 | 803.97000 | 801.67000 | 803.97000 |   10.4300 |    8370.3100 | 802.52000
2014-02-05 04:26:00 | 803.97000 | 803.97000 | 803.97000 | 803.97000 |    0.0240 |      19.3000 | 803.97000
2014-02-05 04:27:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:28:00 | 803.97000 | 803.97000 | 803.97000 | 803.97000 |    0.0240 |      19.3000 | 803.97000
2014-02-05 04:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:30:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:31:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:33:00 | 803.97000 | 803.97000 | 803.97000 | 803.97000 |    0.0240 |      19.3000 | 803.97000
2014-02-05 04:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:35:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:36:00 | 803.96000 | 803.96000 | 803.96000 | 803.96000 |    0.0480 |      38.5900 | 803.96000
2014-02-05 04:37:00 | 802.01000 | 803.96000 | 802.01000 | 803.96000 |    0.1707 |     136.9600 | 802.56000
2014-02-05 04:38:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:39:00 | 803.96000 | 803.96000 | 803.96000 | 803.96000 |    0.0480 |      38.5900 | 803.96000
2014-02-05 04:40:00 | 803.96000 | 803.97000 | 803.96000 | 803.97000 |    0.0240 |      19.3000 | 803.97000
2014-02-05 04:41:00 | 803.97000 | 803.97000 | 803.97000 | 803.97000 |    0.0240 |      19.3000 | 803.97000
2014-02-05 04:42:00 | 803.97000 | 803.97000 | 803.97000 | 803.97000 |    0.0240 |      19.3000 | 803.97000
2014-02-05 04:43:00 | 803.97000 | 803.97000 | 803.97000 | 803.97000 |    0.1055 |      84.8300 | 803.97000
2014-02-05 04:44:00 | 803.97000 | 803.97000 | 803.97000 | 803.97000 |    0.0240 |      19.3000 | 803.97000
2014-02-05 04:45:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |    0.0861 |      69.0400 | 802.00000
2014-02-05 04:46:00 | 802.10000 | 802.10000 | 802.10000 | 802.10000 |    3.0000 |    2406.3000 | 802.10000
2014-02-05 04:47:00 | 802.10000 | 804.98000 | 802.10000 | 804.98000 |    1.5500 |    1245.2600 | 803.40000
2014-02-05 04:48:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:49:00 | 803.82000 | 803.82000 | 802.01000 | 802.01000 |    5.8178 |    4667.7900 | 802.32998
2014-02-05 04:50:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:51:00 | 804.11000 | 804.11000 | 802.03000 | 804.04000 |    0.4228 |     339.4900 | 803.05000
2014-02-05 04:52:00 | 804.11000 | 804.11000 | 804.11000 | 804.11000 |    0.1212 |      97.4600 | 804.11000
2014-02-05 04:53:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:55:00 | 804.10000 | 804.10000 | 804.04000 | 804.04000 |    0.2501 |     201.1000 | 804.06000
2014-02-05 04:56:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 04:57:00 | 804.04000 | 804.04000 | 802.00000 | 802.00000 |    6.6797 |    5360.2300 | 802.47000
2014-02-05 04:58:00 | 804.03000 | 804.03000 | 804.03000 | 804.03000 |    0.2608 |     209.6900 | 804.03000
2014-02-05 04:59:00 | 804.02000 | 804.02000 | 803.44000 | 803.44000 |    0.1470 |     118.1800 | 803.96000
2014-02-05 05:00:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    0.1372 |     110.3100 | 804.00000
2014-02-05 05:01:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:02:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |   12.8400 |   10297.6800 | 802.00000
2014-02-05 05:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:04:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:05:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |    0.7900 |     633.5800 | 802.00000
2014-02-05 05:06:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:07:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |    1.0000 |     802.0000 | 802.00000
2014-02-05 05:08:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:09:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:10:00 | 802.00000 | 802.00002 | 802.00000 | 802.00000 |    3.4840 |    2794.1300 | 802.00002
2014-02-05 05:11:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:12:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:13:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:14:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:15:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:16:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:17:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    1.0000 |     803.9900 | 803.99000
2014-02-05 05:18:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.1000 |      80.4000 | 803.99000
2014-02-05 05:19:00 | 803.99000 | 803.99000 | 802.01000 | 802.01000 |    8.7654 |    7032.2000 | 802.26995
2014-02-05 05:20:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:21:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.0500 |      40.2000 | 803.99000
2014-02-05 05:22:00 | 803.44000 | 804.00000 | 803.44000 | 804.00000 |    2.3997 |    1929.3200 | 803.98000
2014-02-05 05:23:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:24:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:25:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:26:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    1.2013 |     965.8800 | 804.00000
2014-02-05 05:27:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:28:00 | 803.44000 | 803.44000 | 803.44000 | 803.44000 |    0.0410 |      32.9400 | 803.44000
2014-02-05 05:29:00 | 803.44000 | 803.44000 | 803.44000 | 803.44000 |    0.0200 |      16.0700 | 803.44000
2014-02-05 05:30:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:31:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:33:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:34:00 | 803.98000 | 804.00000 | 803.98000 | 804.00000 |    1.2000 |     964.7900 | 803.99000
2014-02-05 05:35:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:36:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:37:00 | 803.44000 | 804.00000 | 802.00000 | 802.00000 |    8.2010 |    6578.5700 | 802.17001
2014-02-05 05:38:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:39:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:40:00 | 802.01000 | 802.01000 | 801.99997 | 802.00000 |    8.5574 |    6863.0400 | 801.99997
2014-02-05 05:41:00 | 802.00000 | 804.00000 | 802.00000 | 804.00000 |    3.3909 |    2723.2300 | 803.10000
2014-02-05 05:42:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    0.0579 |      46.5500 | 804.00000
2014-02-05 05:43:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:44:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    0.0300 |      24.0700 | 802.37000
2014-02-05 05:45:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:46:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:47:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:48:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:49:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    0.1651 |     132.7500 | 804.00000
2014-02-05 05:50:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:51:00 | 804.00000 | 804.00000 | 801.70000 | 801.70000 |    0.5111 |     410.2500 | 802.75000
2014-02-05 05:52:00 | 804.00000 | 804.00000 | 801.70000 | 801.70000 |    0.3207 |     257.8100 | 803.85000
2014-02-05 05:53:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:55:00 | 803.44000 | 804.00000 | 803.44000 | 804.00000 |    1.0208 |     820.6400 | 803.95000
2014-02-05 05:56:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    0.8000 |     643.2000 | 804.00000
2014-02-05 05:57:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:58:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 05:59:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:00:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:01:00 | 802.37000 | 804.02000 | 802.37000 | 804.02000 |    0.7640 |     613.4400 | 802.94000
2014-02-05 06:02:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:04:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:05:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:06:00 | 804.03000 | 804.80000 | 804.03000 | 804.80000 |    2.8000 |    2252.0600 | 804.31000
2014-02-05 06:07:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:08:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:09:00 | 804.80000 | 804.88000 | 804.80000 | 804.88000 |    2.5013 |    2013.2600 | 804.87000
2014-02-05 06:10:00 | 804.88000 | 804.88000 | 804.88000 | 804.88000 |    0.6673 |     537.0700 | 804.88000
2014-02-05 06:11:00 | 804.88000 | 804.88000 | 804.88000 | 804.88000 |    0.1200 |      96.5900 | 804.88000
2014-02-05 06:12:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:13:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:14:00 | 804.98000 | 805.05000 | 804.98000 | 805.05000 |    1.0000 |     805.0200 | 805.02000
2014-02-05 06:15:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:16:00 | 804.88000 | 804.88000 | 804.88000 | 804.88000 |    0.0252 |      20.2600 | 804.88000
2014-02-05 06:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:18:00 | 804.88000 | 804.88000 | 804.88000 | 804.88000 |    0.9510 |     765.4400 | 804.88000
2014-02-05 06:19:00 | 804.89000 | 804.89000 | 804.89000 | 804.89000 |    0.1000 |      80.4900 | 804.89000
2014-02-05 06:20:00 | 805.00000 | 805.00000 | 804.99999 | 805.00000 |    1.2450 |    1002.2300 | 804.99999
2014-02-05 06:21:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:22:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:23:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:24:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:25:00 | 805.00000 | 805.00001 | 805.00000 | 805.00000 |    2.3241 |    1870.8700 | 805.00001
2014-02-05 06:26:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:27:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:28:00 | 805.00000 | 805.00001 | 805.00000 | 805.00000 |    1.7227 |    1386.7600 | 805.00001
2014-02-05 06:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:30:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:31:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:32:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.0990 |      79.6800 | 805.00000
2014-02-05 06:33:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:35:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:36:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:37:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:38:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.4090 |     329.2800 | 805.00000
2014-02-05 06:39:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:40:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    3.0299 |    2439.0400 | 805.00000
2014-02-05 06:41:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:42:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:43:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:44:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:45:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.0833 |      67.0400 | 805.00000
2014-02-05 06:46:00 | 804.89000 | 804.89000 | 804.89000 | 804.89000 |    1.9591 |    1576.8200 | 804.89000
2014-02-05 06:47:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:48:00 | 804.88000 | 804.88000 | 804.88000 | 804.88000 |    0.1200 |      96.5900 | 804.88000
2014-02-05 06:49:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:50:00 | 804.88000 | 804.88000 | 801.02000 | 803.81000 |   48.1339 |   38575.9800 | 801.43024
2014-02-05 06:51:00 | 803.81000 | 803.81000 | 803.81000 | 803.81000 |    0.0048 |       3.8200 | 803.81000
2014-02-05 06:52:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:53:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:55:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:56:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:57:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 06:58:00 | 803.81000 | 803.81000 | 803.81000 | 803.81000 |    0.0100 |       8.0400 | 803.81000
2014-02-05 06:59:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:00:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:01:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:02:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:03:00 | 801.66000 | 801.66000 | 801.66000 | 801.66000 |    0.3200 |     256.5300 | 801.66000
2014-02-05 07:04:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:05:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:06:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:07:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:08:00 | 801.70000 | 801.70000 | 801.70000 | 801.70000 |    1.0000 |     801.7000 | 801.70000
2014-02-05 07:09:00 | 801.70000 | 801.70000 | 801.70000 | 801.70000 |    0.0530 |      42.4900 | 801.70000
2014-02-05 07:10:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:11:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:12:00 | 803.81000 | 803.81000 | 803.81000 | 803.81000 |    0.0092 |       7.3700 | 803.81000
2014-02-05 07:13:00 | 803.81000 | 803.81000 | 803.81000 | 803.81000 |    0.0100 |       8.0400 | 803.81000
2014-02-05 07:14:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:15:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:16:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:17:00 | 804.82000 | 804.82000 | 804.82000 | 804.82000 |    0.1732 |     139.3900 | 804.82000
2014-02-05 07:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:19:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:20:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:21:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:22:00 | 804.82000 | 804.82000 | 804.82000 | 804.82000 |    0.3029 |     243.7900 | 804.82000
2014-02-05 07:23:00 | 804.99000 | 804.99000 | 804.99000 | 804.99000 |    0.8460 |     681.0600 | 804.99000
2014-02-05 07:24:00 | 804.82000 | 804.82000 | 801.40000 | 801.40000 |   18.2599 |   14647.9400 | 802.19000
2014-02-05 07:25:00 | 802.58000 | 802.58000 | 802.58000 | 802.58000 |    0.0600 |      48.1500 | 802.58000
2014-02-05 07:26:00 | 802.58000 | 802.58000 | 802.58000 | 802.58000 |    0.0480 |      38.5200 | 802.58000
2014-02-05 07:27:00 | 802.58000 | 803.00000 | 802.58000 | 803.00000 |    0.5531 |     443.9400 | 802.59000
2014-02-05 07:28:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:30:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:31:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:32:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.1800 |     144.5400 | 803.00000
2014-02-05 07:33:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:35:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.0441 |      35.4500 | 803.00000
2014-02-05 07:36:00 | 803.80000 | 803.80000 | 803.80000 | 803.80000 |    0.1004 |      80.6800 | 803.80000
2014-02-05 07:37:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.0348 |      27.9700 | 803.00000
2014-02-05 07:38:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:39:00 | 803.82000 | 803.82000 | 803.82000 | 803.82000 |    0.4767 |     383.1600 | 803.82000
2014-02-05 07:40:00 | 803.82000 | 803.82000 | 803.82000 | 803.82000 |    0.0367 |      29.4600 | 803.82000
2014-02-05 07:41:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:42:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:43:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:44:00 | 803.82000 | 803.82000 | 803.82000 | 803.82000 |    0.5205 |     418.3700 | 803.82000
2014-02-05 07:45:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:46:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:47:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:48:00 | 804.83000 | 804.83000 | 804.83000 | 804.83000 |    0.0482 |      38.8300 | 804.83000
2014-02-05 07:49:00 | 804.00000 | 804.83000 | 804.00000 | 804.83000 |    2.2178 |    1783.5000 | 804.15999
2014-02-05 07:50:00 | 804.83000 | 804.83000 | 804.83000 | 804.83000 |    0.1941 |     156.2000 | 804.83000
2014-02-05 07:51:00 | 804.97000 | 804.97000 | 804.83000 | 804.83000 |    1.0395 |     836.5900 | 804.83000
2014-02-05 07:52:00 | 804.97000 | 804.97000 | 803.83000 | 803.83000 |    1.0420 |     837.6700 | 803.88000
2014-02-05 07:53:00 | 803.82000 | 803.82000 | 803.82000 | 803.82000 |    0.0446 |      35.8500 | 803.82000
2014-02-05 07:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:55:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:56:00 | 803.83000 | 803.83000 | 803.82999 | 803.83000 |    1.4952 |    1201.8900 | 803.82999
2014-02-05 07:57:00 | 803.82000 | 803.82000 | 803.82000 | 803.82000 |    0.6141 |     493.6000 | 803.82000
2014-02-05 07:58:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 07:59:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:00:00 | 803.83000 | 803.83000 | 803.83000 | 803.83000 |    1.2470 |    1002.3400 | 803.83000
2014-02-05 08:01:00 | 803.83000 | 803.83001 | 803.83000 | 803.83000 |    6.2211 |    5000.6900 | 803.83001
2014-02-05 08:02:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:04:00 | 803.83000 | 803.98000 | 803.83000 | 803.98000 |    0.5500 |     442.1700 | 803.95000
2014-02-05 08:05:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:06:00 | 803.98000 | 803.98000 | 803.98000 | 803.98000 |    0.2050 |     164.8200 | 803.98000
2014-02-05 08:07:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:08:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:09:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:10:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:11:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:12:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:13:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.3440 |     276.5800 | 803.99000
2014-02-05 08:14:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    2.7714 |    2228.1500 | 803.99000
2014-02-05 08:15:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.0426 |      34.2500 | 803.99000
2014-02-05 08:16:00 | 803.99000 | 803.99000 | 802.00000 | 802.00000 |    4.7423 |    3808.5600 | 803.10001
2014-02-05 08:17:00 | 804.14000 | 804.14000 | 804.14000 | 804.14000 |    0.1860 |     149.5700 | 804.14000
2014-02-05 08:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:19:00 | 804.16000 | 804.16000 | 804.16000 | 804.16000 |    0.0062 |       5.0000 | 804.16000
2014-02-05 08:20:00 | 804.50000 | 804.50001 | 804.50000 | 804.50000 |    2.1243 |    1709.0000 | 804.50001
2014-02-05 08:21:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:22:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:23:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:24:00 | 804.16000 | 804.50000 | 804.16000 | 804.50000 |    4.3528 |    3501.7500 | 804.48002
2014-02-05 08:25:00 | 804.50000 | 804.50000 | 804.50000 | 804.50000 |    0.8302 |     667.9000 | 804.50000
2014-02-05 08:26:00 | 804.16000 | 804.16000 | 804.16000 | 804.16000 |    0.0630 |      50.6600 | 804.16000
2014-02-05 08:27:00 | 804.16000 | 804.16000 | 804.16000 | 804.16000 |    1.1889 |     956.0800 | 804.16000
2014-02-05 08:28:00 | 804.16000 | 804.16000 | 804.16000 | 804.16000 |    0.0150 |      12.0500 | 804.16000
2014-02-05 08:29:00 | 804.14000 | 804.14000 | 804.13999 | 804.14000 |    1.4860 |    1194.9500 | 804.13999
2014-02-05 08:30:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:31:00 | 804.14000 | 804.14000 | 804.14000 | 804.14000 |    0.1935 |     155.5800 | 804.14000
2014-02-05 08:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:33:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:35:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:36:00 | 803.81000 | 803.81000 | 802.38000 | 803.81000 |    1.0425 |     836.8700 | 802.74000
2014-02-05 08:37:00 | 802.38000 | 804.00000 | 802.00000 | 802.00000 |    8.2714 |    6635.5700 | 802.23001
2014-02-05 08:38:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |    0.0480 |      38.5000 | 802.00000
2014-02-05 08:39:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |    0.0720 |      57.7400 | 802.00000
2014-02-05 08:40:00 | 802.00000 | 804.41000 | 802.00000 | 804.41000 |    3.6140 |    2902.9700 | 803.26002
2014-02-05 08:41:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:42:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:43:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:44:00 | 802.00000 | 804.88000 | 802.00000 | 804.88000 |    0.6119 |     490.8600 | 802.20000
2014-02-05 08:45:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:46:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:47:00 | 804.00000 | 806.00000 | 804.00000 | 806.00000 |   48.9999 |   39446.8500 | 805.03999
2014-02-05 08:48:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:49:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:50:00 | 804.16000 | 804.16000 | 804.16000 | 804.16000 |    0.0012 |       1.0001 | 804.16000
2014-02-05 08:51:00 | 804.88000 | 804.88000 | 804.88000 | 804.88000 |    0.0047 |       3.8200 | 804.88000
2014-02-05 08:52:00 | 804.15000 | 804.88000 | 804.15000 | 804.88000 |    0.7283 |     585.9500 | 804.60000
2014-02-05 08:53:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:55:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:56:00 | 806.01000 | 806.01000 | 806.01000 | 806.01000 |    0.1173 |      94.5300 | 806.01000
2014-02-05 08:57:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 08:58:00 | 805.25000 | 805.25000 | 805.25000 | 805.25000 |    0.1035 |      83.3800 | 805.25000
2014-02-05 08:59:00 | 805.25000 | 805.25000 | 805.25000 | 805.25000 |    0.0240 |      19.3300 | 805.25000
2014-02-05 09:00:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.5000 |     402.5000 | 805.00000
2014-02-05 09:01:00 | 805.25000 | 805.25000 | 805.25000 | 805.25000 |    0.6711 |     540.4000 | 805.25000
2014-02-05 09:02:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:03:00 | 805.25000 | 805.25000 | 805.25000 | 805.25000 |    0.4073 |     327.9500 | 805.25000
2014-02-05 09:04:00 | 805.25000 | 805.25000 | 805.25000 | 805.25000 |    0.0480 |      38.6500 | 805.25000
2014-02-05 09:05:00 | 805.25000 | 805.25000 | 805.25000 | 805.25000 |    0.0480 |      38.6500 | 805.25000
2014-02-05 09:06:00 | 805.25000 | 805.25000 | 805.25000 | 805.25000 |    0.0720 |      57.9800 | 805.25000
2014-02-05 09:07:00 | 805.25000 | 805.25000 | 805.25000 | 805.25000 |    0.0480 |      38.6500 | 805.25000
2014-02-05 09:08:00 | 805.05000 | 805.05000 | 805.05000 | 805.05000 |    0.2240 |     180.3300 | 805.05000
2014-02-05 09:09:00 | 805.05000 | 805.25000 | 805.05000 | 805.25000 |    0.0521 |      41.9500 | 805.16000
2014-02-05 09:10:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:11:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:12:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.0354 |      28.4900 | 805.00000
2014-02-05 09:13:00 | 805.25000 | 807.00000 | 805.25000 | 807.00000 |   14.0923 |   11366.6800 | 806.59004
2014-02-05 09:14:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:15:00 | 807.00000 | 807.00000 | 807.00000 | 807.00000 |    0.0185 |      14.9400 | 807.00000
2014-02-05 09:16:00 | 805.25000 | 805.25000 | 805.25000 | 805.25000 |    0.2880 |     231.9100 | 805.25000
2014-02-05 09:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:19:00 | 805.30000 | 805.30000 | 805.30000 | 805.30000 |    0.1535 |     123.6000 | 805.30000
2014-02-05 09:20:00 | 805.25000 | 805.30000 | 805.25000 | 805.30000 |    0.0582 |      46.8800 | 805.29000
2014-02-05 09:21:00 | 807.00000 | 807.00000 | 807.00000 | 807.00000 |    0.1335 |     107.7000 | 807.00000
2014-02-05 09:22:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:23:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:24:00 | 805.31000 | 806.98000 | 805.00000 | 806.98000 |   14.9836 |   12064.9300 | 805.21007
2014-02-05 09:25:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:26:00 | 805.26000 | 805.26000 | 804.00000 | 804.00000 |    8.6101 |    6924.7700 | 804.26000
2014-02-05 09:27:00 | 806.95000 | 806.95000 | 806.95000 | 806.95000 |    0.1010 |      81.5000 | 806.95000
2014-02-05 09:28:00 | 803.09000 | 803.09000 | 803.08999 | 803.09000 |    2.0950 |    1682.4700 | 803.08999
2014-02-05 09:29:00 | 803.09000 | 803.09000 | 803.08999 | 803.09000 |    3.4284 |    2753.3100 | 803.08999
2014-02-05 09:30:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:31:00 | 802.76000 | 802.76000 | 802.75000 | 802.75000 |    4.0000 |    3211.0100 | 802.75000
2014-02-05 09:32:00 | 803.09000 | 803.09000 | 802.50000 | 802.50000 |    5.5000 |    4415.3100 | 802.78000
2014-02-05 09:33:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:35:00 | 803.09000 | 803.09000 | 803.09000 | 803.09000 |    0.1717 |     137.8900 | 803.09000
2014-02-05 09:36:00 | 803.09000 | 803.09000 | 803.09000 | 803.09000 |    0.9242 |     742.2400 | 803.09000
2014-02-05 09:37:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:38:00 | 802.51000 | 803.09001 | 802.51000 | 803.09000 |    4.7509 |    3815.3700 | 803.09001
2014-02-05 09:39:00 | 803.09000 | 803.09000 | 803.09000 | 803.09000 |    0.8277 |     664.6800 | 803.09000
2014-02-05 09:40:00 | 803.09000 | 803.09000 | 803.09000 | 803.09000 |    0.2727 |     219.0000 | 803.09000
2014-02-05 09:41:00 | 803.09000 | 803.09000 | 803.08999 | 803.09000 |    2.2153 |    1779.1200 | 803.08999
2014-02-05 09:42:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:43:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:44:00 | 803.08000 | 803.08000 | 803.08000 | 803.08000 |    0.0909 |      73.0000 | 803.08000
2014-02-05 09:45:00 | 803.08000 | 803.08000 | 803.08000 | 803.08000 |    0.7740 |     621.5500 | 803.08000
2014-02-05 09:46:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.1334 |     107.1200 | 803.00000
2014-02-05 09:47:00 | 803.08000 | 803.09009 | 803.08000 | 803.09000 |   14.3049 |   11488.1000 | 803.09009
2014-02-05 09:48:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.1559 |     125.1900 | 803.00000
2014-02-05 09:49:00 | 803.00000 | 803.09000 | 803.00000 | 803.09000 |    5.0107 |    4024.0400 | 803.09000
2014-02-05 09:50:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:51:00 | 802.55000 | 803.10000 | 802.55000 | 803.10000 |    5.0074 |    4021.4600 | 803.09998
2014-02-05 09:52:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:53:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:55:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:56:00 | 802.55000 | 802.55000 | 802.55000 | 802.55000 |    0.0373 |      29.9400 | 802.55000
2014-02-05 09:57:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.0370 |      29.7100 | 803.00000
2014-02-05 09:58:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 09:59:00 | 803.00000 | 803.00004 | 803.00000 | 803.00000 |   15.5019 |   12448.0200 | 803.00004
2014-02-05 10:00:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:01:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:02:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:03:00 | 802.55000 | 802.55000 | 802.55000 | 802.55000 |    1.1000 |     882.8100 | 802.55000
2014-02-05 10:04:00 | 804.15000 | 804.15000 | 804.15000 | 804.15000 |    0.3131 |     251.7800 | 804.15000
2014-02-05 10:05:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:06:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:07:00 | 802.55000 | 802.55000 | 802.50000 | 802.50000 |    6.3352 |    5084.2300 | 802.53996
2014-02-05 10:08:00 | 802.55000 | 802.55000 | 802.55000 | 802.55000 |    1.2290 |     986.3300 | 802.55000
2014-02-05 10:09:00 | 802.55000 | 802.55000 | 802.50000 | 802.50000 |    1.6519 |    1325.7300 | 802.55000
2014-02-05 10:10:00 | 802.55000 | 802.55000 | 802.50000 | 802.50000 |    7.5388 |    6050.0000 | 802.50999
2014-02-05 10:11:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:12:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:13:00 | 802.50000 | 802.50000 | 802.49998 | 802.50000 |    2.9057 |    2331.8400 | 802.49998
2014-02-05 10:14:00 | 802.55000 | 802.55000 | 802.55000 | 802.55000 |    0.0971 |      77.9000 | 802.55000
2014-02-05 10:15:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:16:00 | 802.55000 | 802.55000 | 802.55000 | 802.55000 |    0.2567 |     206.0100 | 802.55000
2014-02-05 10:17:00 | 802.55000 | 802.55000 | 802.55000 | 802.55000 |    1.0010 |     803.3900 | 802.55000
2014-02-05 10:18:00 | 802.55000 | 802.55000 | 802.55000 | 802.55000 |    0.7147 |     573.5500 | 802.55000
2014-02-05 10:19:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:20:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:21:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:22:00 | 802.55000 | 802.55000 | 802.55000 | 802.55000 |    0.2500 |     200.6400 | 802.55000
2014-02-05 10:23:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:24:00 | 804.15000 | 804.15000 | 804.15000 | 804.15000 |    0.3090 |     248.4800 | 804.15000
2014-02-05 10:25:00 | 804.15000 | 804.15000 | 804.15000 | 804.15000 |    0.4120 |     331.3100 | 804.15000
2014-02-05 10:26:00 | 804.16000 | 804.16000 | 804.16000 | 804.16000 |    0.0780 |      62.7200 | 804.16000
2014-02-05 10:27:00 | 804.51000 | 804.51000 | 804.51000 | 804.51000 |    0.0015 |       1.1801 | 804.51000
2014-02-05 10:28:00 | 804.16000 | 804.51002 | 804.16000 | 804.51000 |    3.2843 |    2642.2800 | 804.51002
2014-02-05 10:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:30:00 | 804.51000 | 804.51000 | 804.51000 | 804.51000 |    0.1497 |     120.4200 | 804.51000
2014-02-05 10:31:00 | 804.15000 | 804.15000 | 804.15000 | 804.15000 |    0.7320 |     588.6500 | 804.15000
2014-02-05 10:32:00 | 804.15000 | 804.15000 | 804.15000 | 804.15000 |    0.0019 |       1.5300 | 804.15000
2014-02-05 10:33:00 | 804.15000 | 804.20000 | 804.15000 | 804.20000 |    1.7904 |    1439.7600 | 804.15000
2014-02-05 10:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:35:00 | 802.56000 | 804.20000 | 802.56000 | 804.20000 |    1.3098 |    1053.0600 | 803.97000
2014-02-05 10:36:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:37:00 | 804.20000 | 804.20000 | 803.20000 | 803.20000 |    1.0000 |     803.8200 | 803.82000
2014-02-05 10:38:00 | 802.55000 | 803.99000 | 802.55000 | 803.99000 |    1.0062 |     807.5300 | 802.56000
2014-02-05 10:39:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    1.2671 |    1018.7400 | 803.99000
2014-02-05 10:40:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.0162 |      13.0100 | 803.99000
2014-02-05 10:41:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    1.0062 |     809.0000 | 803.99000
2014-02-05 10:42:00 | 803.99000 | 803.99000 | 802.50000 | 803.99000 |    0.0349 |      28.0600 | 803.56000
2014-02-05 10:43:00 | 803.99000 | 803.99000 | 802.50000 | 803.99000 |    0.8738 |     701.8900 | 803.26000
2014-02-05 10:44:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    2.0407 |    1640.6800 | 803.99000
2014-02-05 10:45:00 | 803.99000 | 803.99000 | 802.38000 | 802.38000 |    1.0550 |     846.5600 | 802.40999
2014-02-05 10:46:00 | 802.38000 | 802.38000 | 802.38000 | 802.38000 |    1.0814 |     867.7300 | 802.38000
2014-02-05 10:47:00 | 802.38000 | 802.38001 | 802.38000 | 802.38000 |    4.8213 |    3868.5000 | 802.38001
2014-02-05 10:48:00 | 802.38000 | 802.38001 | 802.38000 | 802.38000 |    1.8131 |    1454.7600 | 802.38001
2014-02-05 10:49:00 | 802.38000 | 803.98000 | 802.38000 | 802.38000 |    3.3128 |    2660.5100 | 803.11001
2014-02-05 10:50:00 | 802.38000 | 802.38000 | 802.01000 | 802.01000 |    2.0731 |    1663.0700 | 802.23001
2014-02-05 10:51:00 | 802.01000 | 802.95000 | 802.01000 | 802.95000 |    2.0730 |    1662.6600 | 802.04001
2014-02-05 10:52:00 | 803.99000 | 803.99000 | 802.95000 | 803.98000 |    1.3418 |    1078.7200 | 803.93000
2014-02-05 10:53:00 | 802.95000 | 802.95000 | 802.01000 | 802.01000 |    4.3800 |    3513.6900 | 802.21000
2014-02-05 10:54:00 | 803.98000 | 803.98000 | 803.98000 | 803.98000 |    1.7515 |    1408.1500 | 803.98000
2014-02-05 10:55:00 | 803.98000 | 803.98000 | 803.97999 | 803.98000 |    1.5155 |    1218.4400 | 803.97999
2014-02-05 10:56:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 10:57:00 | 803.98000 | 803.99001 | 803.98000 | 803.99000 |    1.0550 |     848.1900 | 803.99001
2014-02-05 10:58:00 | 803.98000 | 803.98001 | 803.98000 | 803.98000 |    1.2547 |    1008.7500 | 803.98001
2014-02-05 10:59:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:00:00 | 802.06000 | 803.97000 | 802.05000 | 803.97000 |    2.5100 |    2013.1700 | 802.06000
2014-02-05 11:01:00 | 803.97000 | 803.99000 | 803.97000 | 803.99000 |    2.5002 |    2010.0700 | 803.97000
2014-02-05 11:02:00 | 803.99000 | 803.99000 | 802.07000 | 802.07000 |    1.3266 |    1064.6100 | 802.49999
2014-02-05 11:03:00 | 802.07000 | 802.07000 | 802.07000 | 802.07000 |    0.7457 |     598.0900 | 802.07000
2014-02-05 11:04:00 | 802.06000 | 802.06000 | 802.05999 | 802.06000 |    1.3557 |    1087.3900 | 802.05999
2014-02-05 11:05:00 | 802.06000 | 802.06000 | 802.06000 | 802.06000 |    0.0158 |      12.6700 | 802.06000
2014-02-05 11:06:00 | 802.06000 | 802.06000 | 802.06000 | 802.06000 |    0.2839 |     227.7100 | 802.06000
2014-02-05 11:07:00 | 802.07000 | 802.07000 | 802.06000 | 802.06000 |    0.1564 |     125.4400 | 802.07000
2014-02-05 11:08:00 | 802.07000 | 802.07000 | 802.05000 | 802.05000 |    4.2793 |    3432.2200 | 802.06000
2014-02-05 11:09:00 | 803.43000 | 803.43000 | 802.05000 | 802.05000 |    0.3333 |     267.4600 | 802.36000
2014-02-05 11:10:00 | 803.43000 | 803.99000 | 802.02000 | 803.99000 |   25.3752 |   20400.1500 | 803.93985
2014-02-05 11:11:00 | 803.44000 | 803.44000 | 803.44000 | 803.44000 |    0.1000 |      80.3400 | 803.44000
2014-02-05 11:12:00 | 802.37000 | 802.37000 | 802.03000 | 802.03000 |    0.1629 |     130.7200 | 802.21000
2014-02-05 11:13:00 | 802.06000 | 802.37000 | 802.05000 | 802.37000 |    0.6299 |     505.2700 | 802.09000
2014-02-05 11:14:00 | 802.37000 | 802.37000 | 802.37000 | 802.37000 |    2.7189 |    2181.5900 | 802.37000
2014-02-05 11:15:00 | 802.05000 | 802.05000 | 802.05000 | 802.05000 |    0.4757 |     381.5100 | 802.05000
2014-02-05 11:16:00 | 802.02000 | 802.02000 | 802.00000 | 802.00000 |   10.5165 |    8434.3200 | 802.00995
2014-02-05 11:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:19:00 | 801.66000 | 801.66000 | 801.66000 | 801.66000 |    0.0349 |      27.9800 | 801.66000
2014-02-05 11:20:00 | 802.05000 | 802.05000 | 802.05000 | 802.05000 |    0.0012 |       1.0001 | 802.05000
2014-02-05 11:21:00 | 801.66000 | 802.05000 | 801.10000 | 802.05000 |    7.9121 |    6340.3200 | 801.34002
2014-02-05 11:22:00 | 802.05000 | 802.05000 | 802.05000 | 802.05000 |    0.1731 |     138.8300 | 802.05000
2014-02-05 11:23:00 | 802.05000 | 802.05000 | 801.11000 | 802.05000 |    2.7700 |    2220.1900 | 801.52000
2014-02-05 11:24:00 | 802.05000 | 802.05000 | 802.05000 | 802.05000 |    0.9379 |     752.2400 | 802.05000
2014-02-05 11:25:00 | 802.04000 | 802.04000 | 802.04000 | 802.04000 |    0.0347 |      27.8200 | 802.04000
2014-02-05 11:26:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:27:00 | 802.05000 | 803.99000 | 802.05000 | 803.99000 |    8.3432 |    6701.4100 | 803.22003
2014-02-05 11:28:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:30:00 | 803.98000 | 803.98000 | 803.98000 | 803.98000 |    0.3330 |     267.7400 | 803.98000
2014-02-05 11:31:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.6188 |     497.5100 | 803.99000
2014-02-05 11:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:33:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.3633 |     292.0800 | 803.99000
2014-02-05 11:34:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    1.4176 |    1139.7500 | 803.99000
2014-02-05 11:35:00 | 802.05000 | 802.05000 | 802.04999 | 802.05000 |    1.5461 |    1240.0500 | 802.04999
2014-02-05 11:36:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:37:00 | 802.05000 | 802.05000 | 802.05000 | 802.05000 |    0.0799 |      64.0900 | 802.05000
2014-02-05 11:38:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:39:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:40:00 | 803.43000 | 803.43000 | 803.43000 | 803.43000 |    0.2020 |     162.2900 | 803.43000
2014-02-05 11:41:00 | 802.06000 | 802.06000 | 802.06000 | 802.06000 |    0.8427 |     675.8700 | 802.06000
2014-02-05 11:42:00 | 802.06000 | 802.06000 | 802.06000 | 802.06000 |    3.3200 |    2662.8400 | 802.06000
2014-02-05 11:43:00 | 802.06000 | 802.06000 | 802.06000 | 802.06000 |    0.6463 |     518.3700 | 802.06000
2014-02-05 11:44:00 | 802.06000 | 802.06000 | 802.06000 | 802.06000 |    0.3159 |     253.3800 | 802.06000
2014-02-05 11:45:00 | 802.06000 | 802.06000 | 802.06000 | 802.06000 |    1.2411 |     995.4200 | 802.06000
2014-02-05 11:46:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:47:00 | 802.06000 | 802.71000 | 802.06000 | 802.71000 |    3.7990 |    3047.1600 | 802.09000
2014-02-05 11:48:00 | 803.43000 | 803.97000 | 803.43000 | 803.97000 |    0.3121 |     250.8100 | 803.56000
2014-02-05 11:49:00 | 803.44000 | 803.44000 | 803.44000 | 803.44000 |    0.5993 |     481.5400 | 803.44000
2014-02-05 11:50:00 | 803.44000 | 803.99000 | 803.44000 | 803.99000 |   16.6699 |   13401.6100 | 803.94000
2014-02-05 11:51:00 | 803.99000 | 803.99000 | 803.98999 | 803.99000 |    2.2461 |    1805.8800 | 803.98999
2014-02-05 11:52:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:53:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |   10.0000 |    8039.9000 | 803.99000
2014-02-05 11:54:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    3.3500 |    2693.3700 | 803.99000
2014-02-05 11:55:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    2.0218 |    1625.4700 | 803.99000
2014-02-05 11:56:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 11:57:00 | 804.03000 | 804.03000 | 803.43000 | 803.43000 |    0.6317 |     507.5600 | 803.44000
2014-02-05 11:58:00 | 804.03000 | 804.03000 | 804.03000 | 804.03000 |    0.0100 |       8.0400 | 804.03000
2014-02-05 11:59:00 | 804.03000 | 804.03000 | 804.03000 | 804.03000 |    0.1031 |      82.9100 | 804.03000
2014-02-05 12:00:00 | 804.03000 | 804.06000 | 804.03000 | 804.06000 |    1.0000 |     804.0500 | 804.05000
2014-02-05 12:01:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:02:00 | 804.05000 | 804.39000 | 804.05000 | 804.39000 |    4.3065 |    3462.8600 | 804.09998
2014-02-05 12:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:04:00 | 804.51000 | 804.51000 | 804.50000 | 804.50000 |    1.7941 |    1443.3900 | 804.50001
2014-02-05 12:05:00 | 804.52000 | 804.52000 | 804.52000 | 804.52000 |    0.4167 |     335.2400 | 804.52000
2014-02-05 12:06:00 | 804.52000 | 804.52000 | 804.52000 | 804.52000 |    0.0589 |      47.3700 | 804.52000
2014-02-05 12:07:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:08:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:09:00 | 804.56000 | 804.56000 | 804.56000 | 804.56000 |    0.7529 |     605.7400 | 804.56000
2014-02-05 12:10:00 | 804.56000 | 804.87000 | 804.56000 | 804.87000 |    4.1868 |    3369.8100 | 804.85998
2014-02-05 12:11:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:12:00 | 804.86000 | 804.87000 | 804.86000 | 804.87000 |    0.1045 |      84.1200 | 804.86000
2014-02-05 12:13:00 | 804.87000 | 804.87000 | 804.87000 | 804.87000 |    0.9915 |     797.9900 | 804.87000
2014-02-05 12:14:00 | 804.87000 | 804.90000 | 804.87000 | 804.90000 |    4.4224 |    3559.4400 | 804.87001
2014-02-05 12:15:00 | 804.90000 | 804.90000 | 804.90000 | 804.90000 |    0.3181 |     256.0300 | 804.90000
2014-02-05 12:16:00 | 804.90000 | 804.90000 | 804.90000 | 804.90000 |    0.0029 |       2.3200 | 804.90000
2014-02-05 12:17:00 | 804.90000 | 805.00000 | 804.90000 | 805.00000 |   16.6669 |   13415.8600 | 804.93994
2014-02-05 12:18:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.5996 |     482.6600 | 805.00000
2014-02-05 12:19:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:20:00 | 804.88000 | 804.88000 | 804.88000 | 804.88000 |    0.5236 |     421.4000 | 804.88000
2014-02-05 12:21:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.6820 |     549.0100 | 805.00000
2014-02-05 12:22:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.4994 |     402.0300 | 805.00000
2014-02-05 12:23:00 | 805.00000 | 805.00000 | 801.11000 | 801.11000 |   54.7135 |   43962.8300 | 803.51024
2014-02-05 12:24:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:25:00 | 801.66000 | 801.66000 | 801.66000 | 801.66000 |    0.0706 |      56.6200 | 801.66000
2014-02-05 12:26:00 | 803.51000 | 803.51000 | 803.51000 | 803.51000 |    0.0186 |      14.9300 | 803.51000
2014-02-05 12:27:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:28:00 | 803.89000 | 803.89000 | 803.89000 | 803.89000 |    0.4768 |     383.2700 | 803.89000
2014-02-05 12:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:30:00 | 804.88000 | 804.88000 | 804.88000 | 804.88000 |    0.0309 |      24.8800 | 804.88000
2014-02-05 12:31:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:33:00 | 804.88000 | 804.88000 | 804.88000 | 804.88000 |    0.0421 |      33.8800 | 804.88000
2014-02-05 12:34:00 | 804.90000 | 805.00000 | 804.90000 | 805.00000 |    0.6925 |     557.4000 | 804.93000
2014-02-05 12:35:00 | 804.99000 | 805.00001 | 804.99000 | 805.00000 |    3.3525 |    2698.7500 | 805.00001
2014-02-05 12:36:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:37:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:38:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:39:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:40:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:41:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:42:00 | 805.00000 | 805.00000 | 804.90000 | 804.90000 |    2.0504 |    1650.3700 | 804.90000
2014-02-05 12:43:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.2000 |     161.0000 | 805.00000
2014-02-05 12:44:00 | 805.00000 | 805.00001 | 805.00000 | 805.00000 |    1.2334 |     992.8900 | 805.00001
2014-02-05 12:45:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    1.0481 |     843.7300 | 805.00000
2014-02-05 12:46:00 | 805.00000 | 805.00001 | 805.00000 | 805.00000 |    1.8425 |    1483.1800 | 805.00001
2014-02-05 12:47:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.6663 |     536.3900 | 805.00000
2014-02-05 12:48:00 | 805.00000 | 805.00000 | 804.90000 | 804.90000 |    0.5517 |     444.0700 | 804.91000
2014-02-05 12:49:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.0606 |      48.7800 | 805.00000
2014-02-05 12:50:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.2323 |     187.0000 | 805.00000
2014-02-05 12:51:00 | 804.99000 | 805.00001 | 804.99000 | 805.00000 |    2.1123 |    1700.4000 | 805.00001
2014-02-05 12:52:00 | 804.99000 | 804.99000 | 804.99000 | 804.99000 |    0.0500 |      40.2500 | 804.99000
2014-02-05 12:53:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:55:00 | 805.00000 | 805.00000 | 803.89000 | 803.89000 |    4.1763 |    3358.7400 | 804.22998
2014-02-05 12:56:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:57:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 12:58:00 | 803.89000 | 803.89000 | 803.89000 | 803.89000 |    0.1140 |      91.6100 | 803.89000
2014-02-05 12:59:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.2013 |     162.0600 | 805.00000
2014-02-05 13:00:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.0101 |       8.1300 | 805.00000
2014-02-05 13:01:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 13:02:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.2992 |     240.8700 | 805.00000
2014-02-05 13:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 13:04:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 13:05:00 | 805.00000 | 805.21000 | 805.00000 | 805.21000 |    9.9336 |    7996.5100 | 805.00004
2014-02-05 13:06:00 | 805.21000 | 805.21000 | 805.21000 | 805.21000 |    0.0307 |      24.7000 | 805.21000
2014-02-05 13:07:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 13:08:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 13:09:00 | 805.20000 | 805.45000 | 805.20000 | 805.45000 |    0.6699 |     539.4800 | 805.32000
2014-02-05 13:10:00 | 805.45000 | 806.16000 | 805.45000 | 806.16000 |    3.2032 |    2581.5800 | 805.94001
2014-02-05 13:11:00 | 806.16000 | 806.16000 | 806.16000 | 806.16000 |    1.5176 |    1223.4400 | 806.16000
2014-02-05 13:12:00 | 806.17000 | 806.21000 | 806.16000 | 806.16000 |    1.2705 |    1024.2300 | 806.16000
2014-02-05 13:13:00 | 806.21000 | 806.21000 | 806.21000 | 806.21000 |    0.6001 |     483.8200 | 806.21000
2014-02-05 13:14:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 13:15:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 13:16:00 | 806.32000 | 806.67000 | 806.32000 | 806.67000 |    0.3462 |     279.1600 | 806.34000
2014-02-05 13:17:00 | 806.22000 | 806.22000 | 806.22000 | 806.22000 |    0.2900 |     233.8000 | 806.22000
2014-02-05 13:18:00 | 806.22000 | 806.22000 | 806.21000 | 806.21000 |    0.7247 |     584.2400 | 806.22000
2014-02-05 13:19:00 | 806.21000 | 806.21000 | 806.21000 | 806.21000 |    0.6246 |     503.5200 | 806.21000
2014-02-05 13:20:00 | 806.21000 | 806.21000 | 806.21000 | 806.21000 |    0.1135 |      91.5200 | 806.21000
2014-02-05 13:21:00 | 806.22000 | 806.22000 | 806.22000 | 806.22000 |    0.3030 |     244.2800 | 806.22000
2014-02-05 13:22:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 13:23:00 | 806.21000 | 806.21000 | 805.21000 | 805.21000 |    1.2340 |     994.5800 | 806.01001
2014-02-05 13:24:00 | 806.21000 | 806.21000 | 806.21000 | 806.21000 |    0.0012 |       1.0001 | 806.21000
2014-02-05 13:25:00 | 806.21000 | 806.21000 | 806.21000 | 806.21000 |    0.1475 |     118.9100 | 806.21000
2014-02-05 13:26:00 | 806.21000 | 806.21000 | 805.01000 | 805.01000 |    2.8087 |    2261.0200 | 805.02000
2014-02-05 13:27:00 | 805.01000 | 805.01000 | 805.01000 | 805.01000 |    0.0100 |       8.0500 | 805.01000
2014-02-05 13:28:00 | 806.21000 | 806.21000 | 806.21000 | 806.21000 |    0.0100 |       8.0600 | 806.21000
2014-02-05 13:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 13:30:00 | 806.21000 | 806.21000 | 806.21000 | 806.21000 |    0.3703 |     298.5100 | 806.21000
2014-02-05 13:31:00 | 805.01000 | 805.01000 | 803.00000 | 805.00000 |    9.7965 |    7877.4500 | 804.10996
2014-02-05 13:32:00 | 805.00000 | 805.00000 | 803.81000 | 805.00000 |    0.7619 |     613.1600 | 804.73000
2014-02-05 13:33:00 | 805.00000 | 805.00000 | 803.12000 | 803.12000 |    0.2702 |     217.0400 | 803.26000
2014-02-05 13:34:00 | 804.80000 | 805.00006 | 804.80000 | 805.00000 |    9.9945 |    8045.5600 | 805.00006
2014-02-05 13:35:00 | 805.00000 | 805.00000 | 803.10000 | 803.10000 |    0.3602 |     289.5000 | 803.68000
2014-02-05 13:36:00 | 805.00000 | 805.01000 | 805.00000 | 805.01000 |    0.0146 |      11.7500 | 805.01000
2014-02-05 13:37:00 | 803.10000 | 805.02000 | 803.10000 | 805.02000 |    0.1286 |     103.4300 | 804.36000
2014-02-05 13:38:00 | 803.10000 | 805.01000 | 803.10000 | 805.01000 |    0.4562 |     367.1800 | 804.85000
2014-02-05 13:39:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 13:40:00 | 805.02000 | 805.02000 | 805.01000 | 805.01000 |    0.3126 |     251.6500 | 805.01000
2014-02-05 13:41:00 | 805.02000 | 806.88000 | 805.02000 | 806.88000 |    5.6308 |    4539.8100 | 806.24001
2014-02-05 13:42:00 | 805.13000 | 805.13000 | 804.13000 | 804.13000 |   14.4842 |   11661.2500 | 805.10008
2014-02-05 13:43:00 | 804.46000 | 804.46000 | 804.46000 | 804.46000 |    0.2500 |     201.1200 | 804.46000
2014-02-05 13:44:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.4872 |     392.1600 | 805.00000
2014-02-05 13:45:00 | 805.00000 | 805.00001 | 804.40000 | 804.40000 |    4.0129 |    3230.4000 | 805.00001
2014-02-05 13:46:00 | 805.00000 | 805.00000 | 803.12000 | 803.12000 |    7.2500 |    5835.8900 | 804.95000
2014-02-05 13:47:00 | 805.00000 | 805.00000 | 803.13000 | 803.13000 |   13.2601 |   10673.8300 | 804.96000
2014-02-05 13:48:00 | 805.00000 | 805.00000 | 803.14000 | 803.14000 |  157.8388 |  127058.6100 | 804.98976
2014-02-05 13:49:00 | 803.14000 | 810.00000 | 803.14000 | 810.00000 |  569.5902 |  460211.8300 | 807.97012
2014-02-05 13:50:00 | 803.81000 | 805.13000 | 803.10000 | 805.13000 |    2.5020 |    2009.8600 | 803.30001
2014-02-05 13:51:00 | 805.13000 | 806.01000 | 803.92000 | 806.01000 |    2.3589 |    1900.4800 | 805.66000
2014-02-05 13:52:00 | 806.01000 | 806.01000 | 803.93000 | 806.01000 |    4.6269 |    3728.8600 | 805.90998
2014-02-05 13:53:00 | 805.59000 | 806.01000 | 803.92000 | 806.01000 |    0.9275 |     746.9300 | 805.31000
2014-02-05 13:54:00 | 804.00000 | 804.00000 | 803.92000 | 803.92000 |    0.2932 |     235.7400 | 803.93000
2014-02-05 13:55:00 | 804.00000 | 806.01000 | 803.00000 | 803.00000 |   58.4631 |   46952.2800 | 803.11022
2014-02-05 13:56:00 | 803.00000 | 807.00000 | 802.99000 | 805.00000 |   50.5651 |   40750.4100 | 805.89969
2014-02-05 13:57:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 13:58:00 | 803.77000 | 803.77000 | 803.23000 | 803.23000 |    0.2978 |     239.2500 | 803.32000
2014-02-05 13:59:00 | 803.77000 | 803.77000 | 803.22000 | 803.22000 |    1.5360 |    1233.9500 | 803.34999
2014-02-05 14:00:00 | 803.09000 | 803.22000 | 803.01000 | 803.22000 |    8.0328 |    6450.7100 | 803.05003
2014-02-05 14:01:00 | 803.22000 | 803.22000 | 803.00000 | 803.00000 |    6.2835 |    5046.8100 | 803.18003
2014-02-05 14:02:00 | 803.00000 | 803.22000 | 803.00000 | 803.22000 |    1.9564 |    1571.4000 | 803.18999
2014-02-05 14:03:00 | 803.22000 | 803.22000 | 803.22000 | 803.22000 |    1.7500 |    1405.6400 | 803.22000
2014-02-05 14:04:00 | 803.22000 | 803.22000 | 803.22000 | 803.22000 |    3.1200 |    2506.0600 | 803.22000
2014-02-05 14:05:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.2500 |     200.7500 | 803.00000
2014-02-05 14:06:00 | 803.01000 | 803.21000 | 803.01000 | 803.21000 |    0.2842 |     228.2400 | 803.03000
2014-02-05 14:07:00 | 803.22000 | 803.22000 | 803.21000 | 803.22000 |    2.4379 |    1958.1600 | 803.21999
2014-02-05 14:08:00 | 803.21000 | 803.21000 | 803.21000 | 803.21000 |    0.2500 |     200.8000 | 803.21000
2014-02-05 14:09:00 | 803.22000 | 803.22000 | 801.67000 | 801.99000 |   16.7517 |   13447.3900 | 802.75003
2014-02-05 14:10:00 | 801.98000 | 801.98000 | 801.98000 | 801.98000 |    0.5300 |     425.0500 | 801.98000
2014-02-05 14:11:00 | 801.98000 | 801.98000 | 801.98000 | 801.98000 |    0.1500 |     120.3000 | 801.98000
2014-02-05 14:12:00 | 801.98000 | 801.98000 | 801.98000 | 801.98000 |    0.3440 |     275.8800 | 801.98000
2014-02-05 14:13:00 | 801.98000 | 801.98000 | 801.98000 | 801.98000 |    0.0620 |      49.7600 | 801.98000
2014-02-05 14:14:00 | 801.68000 | 802.00000 | 801.68000 | 802.00000 |    2.8500 |    2285.5900 | 801.96000
2014-02-05 14:15:00 | 801.98000 | 802.00000 | 801.98000 | 801.98000 |    2.8189 |    2260.7300 | 802.00000
2014-02-05 14:16:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 14:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 14:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 14:19:00 | 802.00000 | 802.00004 | 801.98000 | 802.00000 |    7.4539 |    5977.9900 | 802.00004
2014-02-05 14:20:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 14:21:00 | 801.98000 | 801.98000 | 801.01000 | 801.01000 |   60.0000 |   48080.3600 | 801.34000
2014-02-05 14:22:00 | 802.00000 | 802.00000 | 801.99997 | 802.00000 |    7.3067 |    5859.9500 | 801.99997
2014-02-05 14:23:00 | 801.75000 | 801.75000 | 801.01000 | 801.01000 |   13.0471 |   10453.2200 | 801.18995
2014-02-05 14:24:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |    0.3466 |     277.9500 | 802.00000
2014-02-05 14:25:00 | 801.05000 | 801.05000 | 801.01000 | 801.01000 |   14.7564 |   11820.1900 | 801.01993
2014-02-05 14:26:00 | 801.81000 | 801.81000 | 801.81000 | 801.81000 |    1.1089 |     889.1200 | 801.81000
2014-02-05 14:27:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 14:28:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 14:29:00 | 801.81000 | 801.81000 | 801.81000 | 801.81000 |    0.2482 |     199.0000 | 801.81000
2014-02-05 14:30:00 | 801.81000 | 801.81000 | 801.81000 | 801.81000 |    1.7007 |    1363.6500 | 801.81000
2014-02-05 14:31:00 | 801.20000 | 801.20000 | 801.20000 | 801.20000 |    0.0430 |      34.4600 | 801.20000
2014-02-05 14:32:00 | 801.20000 | 801.81000 | 801.20000 | 801.81000 |   13.0139 |   10428.5400 | 801.34006
2014-02-05 14:33:00 | 801.81000 | 801.81000 | 801.20000 | 801.20000 |    0.1093 |      87.5600 | 801.28000
2014-02-05 14:34:00 | 801.81000 | 802.00000 | 801.81000 | 802.00000 |   89.0749 |   71437.9900 | 801.99943
2014-02-05 14:35:00 | 802.00000 | 802.99000 | 802.00000 | 802.00000 |    1.6510 |    1324.1800 | 802.05000
2014-02-05 14:36:00 | 802.01000 | 802.01000 | 802.01000 | 802.01000 |    0.0320 |      25.6600 | 802.01000
2014-02-05 14:37:00 | 803.00000 | 803.00000 | 802.01000 | 802.01000 |    0.0295 |      23.6700 | 802.53000
2014-02-05 14:38:00 | 802.02000 | 802.02000 | 802.02000 | 802.02000 |    0.0028 |       2.2700 | 802.02000
2014-02-05 14:39:00 | 803.02000 | 803.22000 | 803.02000 | 803.02000 |   25.6791 |   20625.9300 | 803.21997
2014-02-05 14:40:00 | 803.22000 | 803.22000 | 803.22000 | 803.22000 |   10.0000 |    8032.2000 | 803.22000
2014-02-05 14:41:00 | 803.02000 | 803.02000 | 803.02000 | 803.02000 |    0.1270 |     101.9800 | 803.02000
2014-02-05 14:42:00 | 803.21000 | 803.21000 | 803.21000 | 803.21000 |    0.0323 |      25.9400 | 803.21000
2014-02-05 14:43:00 | 803.02000 | 803.02000 | 803.02000 | 803.02000 |    1.6922 |    1358.8800 | 803.02000
2014-02-05 14:44:00 | 803.21000 | 804.22000 | 803.21000 | 804.22000 |   10.5255 |    8455.6900 | 803.34994
2014-02-05 14:45:00 | 804.16000 | 804.17000 | 803.21000 | 803.21000 |    0.3477 |     279.5700 | 804.06000
2014-02-05 14:46:00 | 803.95000 | 804.22000 | 803.21000 | 803.21000 |    4.5049 |    3620.3500 | 803.64003
2014-02-05 14:47:00 | 803.21000 | 804.86000 | 803.21000 | 804.86000 |    0.4256 |     342.2600 | 804.25000
2014-02-05 14:48:00 | 804.87000 | 804.87000 | 804.87000 | 804.87000 |    0.2511 |     202.0700 | 804.87000
2014-02-05 14:49:00 | 804.88000 | 804.88000 | 804.88000 | 804.88000 |    0.0770 |      61.9800 | 804.88000
2014-02-05 14:50:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 14:51:00 | 805.00000 | 805.02000 | 805.00000 | 805.02000 |    0.6411 |     516.1000 | 805.01000
2014-02-05 14:52:00 | 805.10000 | 805.10000 | 805.10000 | 805.10000 |    0.1680 |     135.2600 | 805.10000
2014-02-05 14:53:00 | 805.22000 | 805.22000 | 805.22000 | 805.22000 |    0.0500 |      40.2600 | 805.22000
2014-02-05 14:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 14:55:00 | 805.15000 | 805.22000 | 805.15000 | 805.15000 |    3.2491 |    2616.0500 | 805.17000
2014-02-05 14:56:00 | 805.15000 | 805.15000 | 805.15000 | 805.15000 |    0.1019 |      82.0500 | 805.15000
2014-02-05 14:57:00 | 805.24000 | 805.60000 | 805.24000 | 805.60000 |    1.1704 |     942.8300 | 805.59000
2014-02-05 14:58:00 | 805.61000 | 805.61000 | 805.60000 | 805.60000 |    4.0602 |    3270.8900 | 805.60000
2014-02-05 14:59:00 | 805.93000 | 805.93000 | 805.93000 | 805.93000 |    0.2429 |     195.8000 | 805.93000
2014-02-05 15:00:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:01:00 | 805.60000 | 805.60000 | 805.60000 | 805.60000 |    3.0000 |    2416.8000 | 805.60000
2014-02-05 15:02:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:03:00 | 805.60000 | 805.60001 | 805.60000 | 805.60000 |    2.0233 |    1629.9700 | 805.60001
2014-02-05 15:04:00 | 805.60000 | 805.60000 | 805.60000 | 805.60000 |    1.1606 |     934.9500 | 805.60000
2014-02-05 15:05:00 | 805.93000 | 805.93000 | 805.15000 | 805.15000 |    5.1997 |    4186.6700 | 805.18000
2014-02-05 15:06:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:07:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:08:00 | 805.02000 | 805.02000 | 805.02000 | 805.02000 |    0.6008 |     483.6700 | 805.02000
2014-02-05 15:09:00 | 805.02000 | 805.02000 | 805.02000 | 805.02000 |    0.1642 |     132.2100 | 805.02000
2014-02-05 15:10:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.0210 |      16.9100 | 805.00000
2014-02-05 15:11:00 | 805.02000 | 805.02000 | 805.02000 | 805.02000 |    0.4944 |     398.0100 | 805.02000
2014-02-05 15:12:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:13:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:14:00 | 805.00000 | 805.00000 | 803.00000 | 803.00000 |    4.6000 |    3699.7800 | 804.30000
2014-02-05 15:15:00 | 805.00000 | 805.00001 | 805.00000 | 805.00000 |    3.3826 |    2722.9800 | 805.00001
2014-02-05 15:16:00 | 805.00000 | 805.00000 | 802.22000 | 802.22000 |    1.3253 |    1064.2200 | 802.98999
2014-02-05 15:17:00 | 802.22000 | 802.22000 | 802.22000 | 802.22000 |    0.2000 |     160.4400 | 802.22000
2014-02-05 15:18:00 | 802.38000 | 802.38000 | 802.22000 | 802.22000 |    0.6000 |     481.3900 | 802.32000
2014-02-05 15:19:00 | 802.56000 | 805.27000 | 802.56000 | 805.27000 |   25.1801 |   20247.1000 | 804.09000
2014-02-05 15:20:00 | 805.27000 | 805.27000 | 802.37000 | 802.37000 |    0.0500 |      40.1300 | 802.68000
2014-02-05 15:21:00 | 805.39000 | 805.41000 | 805.00000 | 805.00000 |    2.6299 |    2117.3100 | 805.09000
2014-02-05 15:22:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:23:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:24:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:25:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.2445 |     196.3200 | 803.00000
2014-02-05 15:26:00 | 803.00000 | 803.00000 | 802.99998 | 803.00000 |    5.5669 |    4470.2600 | 802.99998
2014-02-05 15:27:00 | 805.60000 | 805.60000 | 805.60000 | 805.60000 |    0.0750 |      60.4200 | 805.60000
2014-02-05 15:28:00 | 805.60000 | 805.60000 | 805.60000 | 805.60000 |    1.0972 |     883.9000 | 805.60000
2014-02-05 15:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:30:00 | 804.85000 | 804.85000 | 804.85000 | 804.85000 |    0.0560 |      45.0700 | 804.85000
2014-02-05 15:31:00 | 804.85000 | 804.85000 | 804.85000 | 804.85000 |    0.4040 |     325.1600 | 804.85000
2014-02-05 15:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:33:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:35:00 | 804.85000 | 805.93000 | 803.00000 | 805.93000 |    4.4067 |    3547.8000 | 805.09998
2014-02-05 15:36:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.0338 |      27.1200 | 803.00000
2014-02-05 15:37:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:38:00 | 805.41000 | 806.00000 | 805.41000 | 806.00000 |    9.9999 |    8059.5500 | 805.96000
2014-02-05 15:39:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:40:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:41:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 |    0.0932 |      75.0300 | 805.00000
2014-02-05 15:42:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.0332 |      26.7500 | 806.00000
2014-02-05 15:43:00 | 805.02000 | 805.02000 | 805.02000 | 805.02000 |    0.7252 |     583.8000 | 805.02000
2014-02-05 15:44:00 | 805.01000 | 805.01000 | 805.01000 | 805.01000 |    0.0100 |       8.0500 | 805.01000
2014-02-05 15:45:00 | 805.01000 | 805.02000 | 805.01000 | 805.01000 |    2.3525 |    1893.7900 | 805.01001
2014-02-05 15:46:00 | 805.02000 | 805.02000 | 805.02000 | 805.02000 |    0.0161 |      12.9900 | 805.02000
2014-02-05 15:47:00 | 805.02000 | 805.02000 | 805.02000 | 805.02000 |    0.0807 |      64.9600 | 805.02000
2014-02-05 15:48:00 | 805.02000 | 805.02000 | 805.02000 | 805.02000 |    0.1180 |      94.9700 | 805.02000
2014-02-05 15:49:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:50:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    2.0010 |    1612.8400 | 806.00000
2014-02-05 15:51:00 | 805.24000 | 805.99000 | 805.01000 | 805.01000 |    2.9634 |    2386.2000 | 805.23001
2014-02-05 15:52:00 | 805.01000 | 805.01000 | 805.00000 | 805.00000 |    1.2685 |    1021.1200 | 805.00000
2014-02-05 15:53:00 | 805.01000 | 805.24000 | 805.00999 | 805.01000 |    5.8881 |    4739.9900 | 805.00999
2014-02-05 15:54:00 | 805.01000 | 805.01000 | 805.01000 | 805.01000 |    0.1564 |     125.9000 | 805.01000
2014-02-05 15:55:00 | 805.24000 | 805.99000 | 805.24000 | 805.99000 |    1.3319 |    1072.6000 | 805.31000
2014-02-05 15:56:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 15:57:00 | 805.02000 | 805.02000 | 805.02000 | 805.02000 |    0.0190 |      15.3000 | 805.02000
2014-02-05 15:58:00 | 805.99000 | 805.99001 | 805.99000 | 805.99000 |    5.2822 |    4257.4400 | 805.99001
2014-02-05 15:59:00 | 805.98000 | 805.99000 | 805.02000 | 805.02000 |    1.6622 |    1338.9100 | 805.52000
2014-02-05 16:00:00 | 805.99000 | 805.99000 | 805.99000 | 805.99000 |    0.7367 |     593.7500 | 805.99000
2014-02-05 16:01:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:02:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:04:00 | 805.99000 | 805.99000 | 805.04000 | 805.04000 |    0.6295 |     507.0600 | 805.50000
2014-02-05 16:05:00 | 805.99000 | 805.99000 | 805.99000 | 805.99000 |    0.3000 |     241.8000 | 805.99000
2014-02-05 16:06:00 | 805.99000 | 805.99000 | 805.99000 | 805.99000 |    0.1009 |      81.3200 | 805.99000
2014-02-05 16:07:00 | 805.99000 | 806.48000 | 805.99000 | 806.48000 |    8.2870 |    6681.8700 | 806.30997
2014-02-05 16:08:00 | 805.52000 | 805.52000 | 805.52000 | 805.52000 |    0.0976 |      78.6100 | 805.52000
2014-02-05 16:09:00 | 806.47000 | 806.50000 | 806.47000 | 806.50000 |   39.9998 |   32259.8100 | 806.49999
2014-02-05 16:10:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:11:00 | 806.46000 | 806.46000 | 805.53000 | 805.53000 |    0.7228 |     582.6800 | 806.17000
2014-02-05 16:12:00 | 805.53000 | 805.53000 | 805.53000 | 805.53000 |    0.1362 |     109.7400 | 805.53000
2014-02-05 16:13:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:14:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:15:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:16:00 | 806.00000 | 806.00000 | 806.00000 | 806.00000 |    0.1000 |      80.6000 | 806.00000
2014-02-05 16:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:18:00 | 805.56000 | 806.00000 | 805.56000 | 806.00000 |    0.6594 |     531.2200 | 805.61000
2014-02-05 16:19:00 | 806.00000 | 806.00001 | 806.00000 | 806.00000 |    2.0229 |    1630.4800 | 806.00001
2014-02-05 16:20:00 | 806.00000 | 806.00004 | 806.00000 | 806.00000 |   10.0531 |    8102.8000 | 806.00004
2014-02-05 16:21:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:22:00 | 805.56000 | 805.56000 | 805.56000 | 805.56000 |    0.4032 |     324.8400 | 805.56000
2014-02-05 16:23:00 | 805.56000 | 805.56000 | 805.50000 | 805.50000 |   34.6240 |   27889.9600 | 805.51017
2014-02-05 16:24:00 | 805.50000 | 805.50000 | 805.50000 | 805.50000 |    1.4813 |    1193.1500 | 805.50000
2014-02-05 16:25:00 | 805.50000 | 805.50000 | 805.04000 | 805.04000 |    0.7487 |     602.8200 | 805.16000
2014-02-05 16:26:00 | 805.04000 | 805.04000 | 805.00000 | 805.00000 |   26.8510 |   21615.3300 | 805.01003
2014-02-05 16:27:00 | 805.00000 | 805.04000 | 805.00000 | 805.04000 |   24.9024 |   20046.4200 | 805.00007
2014-02-05 16:28:00 | 804.04000 | 805.02000 | 804.04000 | 805.02000 |    2.0008 |    1610.6700 | 805.02000
2014-02-05 16:29:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:30:00 | 804.99000 | 805.02000 | 804.99000 | 805.02000 |   45.7180 |   36803.8700 | 805.01988
2014-02-05 16:31:00 | 805.02000 | 805.02000 | 804.08000 | 804.08000 |    0.3080 |     247.6600 | 804.09000
2014-02-05 16:32:00 | 804.08000 | 804.08000 | 804.08000 | 804.08000 |    1.0512 |     845.2600 | 804.08000
2014-02-05 16:33:00 | 804.08000 | 804.08000 | 804.08000 | 804.08000 |    3.4899 |    2806.1900 | 804.08000
2014-02-05 16:34:00 | 804.08000 | 804.08000 | 804.01000 | 804.01000 |    1.7334 |    1393.7400 | 804.05001
2014-02-05 16:35:00 | 804.01000 | 804.01000 | 804.01000 | 804.01000 |    1.4098 |    1133.5200 | 804.01000
2014-02-05 16:36:00 | 804.08000 | 805.01000 | 804.08000 | 805.01000 |    7.5138 |    6044.8600 | 804.50004
2014-02-05 16:37:00 | 805.01000 | 805.02000 | 805.01000 | 805.02000 |    0.2760 |     222.1900 | 805.02000
2014-02-05 16:38:00 | 804.02000 | 805.02000 | 804.02000 | 805.02000 |    0.2971 |     239.0800 | 804.75000
2014-02-05 16:39:00 | 804.53000 | 804.53000 | 803.53000 | 803.53000 |    0.9328 |     750.2400 | 804.25000
2014-02-05 16:40:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:41:00 | 804.75000 | 804.75000 | 804.75000 | 804.75000 |    0.1165 |      93.7800 | 804.75000
2014-02-05 16:42:00 | 804.75000 | 804.75000 | 804.75000 | 804.75000 |    0.0100 |       8.0500 | 804.75000
2014-02-05 16:43:00 | 803.81000 | 804.75000 | 803.81000 | 804.75000 |    0.2242 |     180.4300 | 804.66000
2014-02-05 16:44:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:45:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    0.2109 |     169.5500 | 804.00000
2014-02-05 16:46:00 | 804.00000 | 804.00000 | 803.99999 | 804.00000 |    2.2580 |    1815.4200 | 803.99999
2014-02-05 16:47:00 | 803.17000 | 804.00000 | 803.17000 | 804.00000 |    5.4400 |    4369.6100 | 803.24000
2014-02-05 16:48:00 | 804.00000 | 804.00000 | 803.11000 | 803.11000 |   20.1009 |   16143.4400 | 803.12002
2014-02-05 16:49:00 | 803.12000 | 803.12000 | 803.00000 | 803.00000 |   10.0000 |    8030.5400 | 803.05000
2014-02-05 16:50:00 | 803.00000 | 803.00001 | 803.00000 | 803.00000 |    6.2818 |    5044.3100 | 803.00001
2014-02-05 16:51:00 | 803.00000 | 803.00000 | 802.99989 | 803.00000 |   18.5753 |   14915.9800 | 802.99989
2014-02-05 16:52:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:53:00 | 802.61000 | 802.61000 | 802.37000 | 802.37000 |    5.7639 |    4626.0700 | 802.60003
2014-02-05 16:54:00 | 802.22000 | 802.22000 | 801.99998 | 802.00000 |   19.3790 |   15541.9900 | 801.99998
2014-02-05 16:55:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:56:00 | 803.00000 | 803.00000 | 802.01000 | 802.01000 |    2.2768 |    1826.5600 | 802.25999
2014-02-05 16:57:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 16:58:00 | 803.00000 | 803.00000 | 802.00000 | 803.00000 |   36.2204 |   29050.2200 | 802.04002
2014-02-05 16:59:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:00:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:01:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |    0.2721 |     218.5300 | 803.00000
2014-02-05 17:02:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:04:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.1965 |     158.0200 | 803.99000
2014-02-05 17:05:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:06:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:07:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:08:00 | 803.99000 | 803.99000 | 803.00000 | 803.00000 |    1.0465 |     840.4800 | 803.11000
2014-02-05 17:09:00 | 803.98000 | 803.99000 | 803.98000 | 803.99000 |    0.5101 |     410.1100 | 803.99000
2014-02-05 17:10:00 | 803.97000 | 803.97000 | 803.00000 | 803.00000 |    0.5773 |     463.6300 | 803.13000
2014-02-05 17:11:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.0586 |      47.1100 | 803.99000
2014-02-05 17:12:00 | 803.00000 | 803.99000 | 802.50000 | 803.99000 |    1.1164 |     896.5600 | 803.08999
2014-02-05 17:13:00 | 802.50000 | 802.50000 | 802.00000 | 802.00000 |    2.2459 |    1801.8700 | 802.28999
2014-02-05 17:14:00 | 802.50000 | 802.50001 | 802.50000 | 802.50000 |    0.8949 |     718.1400 | 802.50001
2014-02-05 17:15:00 | 803.44000 | 803.99000 | 803.44000 | 803.99000 |    0.2525 |     202.9200 | 803.66000
2014-02-05 17:16:00 | 802.50000 | 802.50000 | 802.50000 | 802.50000 |    2.0000 |    1605.0000 | 802.50000
2014-02-05 17:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:19:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.7863 |     632.1600 | 803.99000
2014-02-05 17:20:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.5231 |     420.5700 | 803.99000
2014-02-05 17:21:00 | 803.54000 | 803.54000 | 803.54000 | 803.54000 |    0.0390 |      31.3400 | 803.54000
2014-02-05 17:22:00 | 803.98000 | 803.99000 | 803.97000 | 803.99000 |    2.0202 |    1624.2100 | 803.99000
2014-02-05 17:23:00 | 803.54000 | 803.54000 | 802.56000 | 803.00000 |    0.9104 |     731.5200 | 803.52000
2014-02-05 17:24:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:25:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:26:00 | 803.99000 | 803.99001 | 803.99000 | 803.99000 |    2.3027 |    1851.3300 | 803.99001
2014-02-05 17:27:00 | 803.99000 | 803.99001 | 803.99000 | 803.99000 |    4.0324 |    3242.0200 | 803.99001
2014-02-05 17:28:00 | 802.57000 | 803.99000 | 802.57000 | 803.99000 |    1.1867 |     953.9500 | 803.89000
2014-02-05 17:29:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.2575 |     207.0400 | 803.99000
2014-02-05 17:30:00 | 803.99000 | 803.99000 | 803.98999 | 803.99000 |    0.9658 |     776.4800 | 803.98999
2014-02-05 17:31:00 | 804.00000 | 804.00000 | 803.99000 | 803.99000 |    5.1000 |    4100.3500 | 803.99000
2014-02-05 17:32:00 | 804.00000 | 804.00001 | 804.00000 | 804.00000 |    1.5636 |    1257.1300 | 804.00001
2014-02-05 17:33:00 | 804.00000 | 804.00000 | 803.99999 | 804.00000 |    1.1163 |     897.4900 | 803.99999
2014-02-05 17:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:35:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    0.5032 |     404.5500 | 804.00000
2014-02-05 17:36:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    0.0677 |      54.4100 | 804.00000
2014-02-05 17:37:00 | 803.99000 | 803.99001 | 803.99000 | 803.99000 |    3.4531 |    2776.2400 | 803.99001
2014-02-05 17:38:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.0278 |      22.3300 | 803.99000
2014-02-05 17:39:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.2153 |     173.1100 | 803.99000
2014-02-05 17:40:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    1.0000 |     803.9900 | 803.99000
2014-02-05 17:41:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    1.2825 |    1031.1300 | 803.99000
2014-02-05 17:42:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    1.8588 |    1494.4700 | 803.99000
2014-02-05 17:43:00 | 803.09000 | 803.09000 | 802.56000 | 802.56000 |    1.6054 |    1288.8000 | 802.77999
2014-02-05 17:44:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:45:00 | 802.60000 | 802.60000 | 802.60000 | 802.60000 |    0.0998 |      80.0800 | 802.60000
2014-02-05 17:46:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:47:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:48:00 | 802.60000 | 803.99000 | 802.56000 | 803.99000 |    2.5978 |    2085.6600 | 802.84999
2014-02-05 17:49:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.2000 |     160.8000 | 803.99000
2014-02-05 17:50:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:51:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.0047 |       3.8100 | 803.99000
2014-02-05 17:52:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.7950 |     639.1600 | 803.99000
2014-02-05 17:53:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.3660 |     294.3000 | 803.99000
2014-02-05 17:54:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.7488 |     602.0500 | 803.99000
2014-02-05 17:55:00 | 803.98000 | 803.99000 | 803.50000 | 803.50000 |   11.1780 |    8982.4400 | 803.57997
2014-02-05 17:56:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:57:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 17:58:00 | 803.50000 | 803.50000 | 803.50000 | 803.50000 |    0.0382 |      30.7300 | 803.50000
2014-02-05 17:59:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:00:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:01:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:02:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:04:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:05:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.0586 |      47.1000 | 803.99000
2014-02-05 18:06:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.0366 |      29.4200 | 803.99000
2014-02-05 18:07:00 | 803.00000 | 803.00000 | 800.01000 | 803.00000 |  249.0643 |  199528.2000 | 801.11132
2014-02-05 18:08:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:09:00 | 800.01000 | 800.59000 | 800.00000 | 800.52000 |   32.8829 |   26306.6400 | 800.01012
2014-02-05 18:10:00 | 802.00000 | 802.01000 | 800.00000 | 800.00000 |    6.1123 |    4899.1500 | 801.52002
2014-02-05 18:11:00 | 800.00000 | 800.70000 | 800.00000 | 800.70000 |    9.6720 |    7743.7600 | 800.64002
2014-02-05 18:12:00 | 800.70000 | 800.70000 | 800.70000 | 800.70000 |    0.4800 |     384.3400 | 800.70000
2014-02-05 18:13:00 | 800.70000 | 800.70000 | 800.70000 | 800.70000 |    0.1172 |      93.8800 | 800.70000
2014-02-05 18:14:00 | 800.40000 | 800.40000 | 800.40000 | 800.40000 |    0.1000 |      80.0400 | 800.40000
2014-02-05 18:15:00 | 800.70000 | 800.70000 | 800.70000 | 800.70000 |    0.3809 |     305.0200 | 800.70000
2014-02-05 18:16:00 | 800.70000 | 803.99000 | 800.70000 | 803.99000 |   13.7900 |   11082.7800 | 803.68000
2014-02-05 18:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:18:00 | 802.00000 | 803.00000 | 799.97000 | 799.97000 |   13.6301 |   10914.2700 | 800.75000
2014-02-05 18:19:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:20:00 | 801.54000 | 801.99000 | 801.54000 | 801.99000 |    0.0200 |      16.0200 | 801.76000
2014-02-05 18:21:00 | 801.54000 | 801.98000 | 801.54000 | 801.98000 |    1.0596 |     849.7500 | 801.96000
2014-02-05 18:22:00 | 801.97000 | 803.99000 | 801.97000 | 803.99000 |   44.2998 |   35601.9600 | 803.65999
2014-02-05 18:23:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:24:00 | 801.97000 | 801.97000 | 801.97000 | 801.97000 |    0.0827 |      66.3200 | 801.97000
2014-02-05 18:25:00 | 803.95000 | 803.99000 | 801.97000 | 801.97000 |    3.1607 |    2540.9600 | 803.92000
2014-02-05 18:26:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.1303 |     104.7500 | 803.99000
2014-02-05 18:27:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    3.5300 |    2838.0800 | 803.99000
2014-02-05 18:28:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:29:00 | 803.99000 | 804.00000 | 803.99000 | 804.00000 |    2.5800 |    2074.3200 | 804.00000
2014-02-05 18:30:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    0.1000 |      80.4000 | 804.00000
2014-02-05 18:31:00 | 804.00000 | 804.75000 | 804.00000 | 804.75000 |   12.5156 |   10068.9600 | 804.50993
2014-02-05 18:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:33:00 | 804.75000 | 804.75000 | 804.75000 | 804.75000 |    6.2700 |    5045.7800 | 804.75000
2014-02-05 18:34:00 | 804.75000 | 804.75000 | 804.75000 | 804.75000 |    0.1651 |     132.8600 | 804.75000
2014-02-05 18:35:00 | 802.00000 | 804.98000 | 802.00000 | 804.98000 |    4.8889 |    3935.0000 | 804.87999
2014-02-05 18:36:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:37:00 | 804.90000 | 804.90000 | 804.90000 | 804.90000 |    0.1000 |      80.4900 | 804.90000
2014-02-05 18:38:00 | 804.97000 | 804.97000 | 804.90000 | 804.90000 |    0.2154 |     173.3900 | 804.95000
2014-02-05 18:39:00 | 804.90000 | 804.90000 | 804.00000 | 804.00000 |    4.4160 |    3551.5500 | 804.23998
2014-02-05 18:40:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    2.8790 |    2314.7200 | 804.00000
2014-02-05 18:41:00 | 804.00000 | 804.00000 | 803.99999 | 804.00000 |    9.7890 |    7870.3200 | 803.99999
2014-02-05 18:42:00 | 804.00000 | 804.00000 | 802.49000 | 802.49000 |    0.4571 |     366.9100 | 802.66000
2014-02-05 18:43:00 | 802.01000 | 804.00000 | 802.01000 | 804.00000 |    3.5080 |    2814.6400 | 802.34999
2014-02-05 18:44:00 | 802.01000 | 802.01000 | 802.01000 | 802.01000 |    0.0839 |      67.2700 | 802.01000
2014-02-05 18:45:00 | 804.00000 | 804.00000 | 804.00000 | 804.00000 |    0.0500 |      40.2000 | 804.00000
2014-02-05 18:46:00 | 804.00000 | 804.00000 | 802.01000 | 802.01000 |    2.1146 |    1696.1500 | 802.12001
2014-02-05 18:47:00 | 803.93000 | 803.93000 | 803.93000 | 803.93000 |    0.9986 |     802.7900 | 803.93000
2014-02-05 18:48:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:49:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:50:00 | 803.93000 | 803.93000 | 803.93000 | 803.93000 |    2.0199 |    1623.8600 | 803.93000
2014-02-05 18:51:00 | 803.93000 | 803.93000 | 802.00000 | 802.00000 |    0.7808 |     626.2100 | 802.01000
2014-02-05 18:52:00 | 802.00000 | 802.00002 | 802.00000 | 802.00000 |    3.2240 |    2585.6100 | 802.00002
2014-02-05 18:53:00 | 803.93000 | 803.93000 | 803.00000 | 803.00000 |    0.4993 |     400.9100 | 803.02000
2014-02-05 18:54:00 | 803.93000 | 803.93000 | 803.93000 | 803.93000 |    2.0605 |    1656.4700 | 803.93000
2014-02-05 18:55:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 18:56:00 | 803.93000 | 803.93000 | 803.93000 | 803.93000 |    0.5000 |     401.9700 | 803.93000
2014-02-05 18:57:00 | 803.94000 | 804.00000 | 803.94000 | 804.00000 |    2.6620 |    2140.1200 | 803.95001
2014-02-05 18:58:00 | 804.00000 | 804.00000 | 803.99996 | 804.00000 |   14.5276 |   11680.1600 | 803.99996
2014-02-05 18:59:00 | 803.93000 | 804.00000 | 803.93000 | 803.93000 |    8.2500 |    6632.6300 | 803.96000
2014-02-05 19:00:00 | 803.93000 | 804.00000 | 803.93000 | 804.00000 |    0.3510 |     282.1900 | 803.95000
2014-02-05 19:01:00 | 804.00000 | 804.00000 | 803.93000 | 803.93000 |    0.7904 |     635.4700 | 803.97000
2014-02-05 19:02:00 | 803.93000 | 804.00000 | 803.93000 | 804.00000 |    0.5448 |     437.9800 | 803.97000
2014-02-05 19:03:00 | 803.93000 | 803.96000 | 803.93000 | 803.96000 |    0.6010 |     483.1400 | 803.94000
2014-02-05 19:04:00 | 803.95000 | 803.95000 | 803.95000 | 803.95000 |    0.2500 |     200.9900 | 803.95000
2014-02-05 19:05:00 | 803.95000 | 803.96000 | 803.95000 | 803.96000 |    0.4777 |     384.0400 | 803.95000
2014-02-05 19:06:00 | 803.95000 | 803.95000 | 803.95000 | 803.95000 |    0.2500 |     200.9900 | 803.95000
2014-02-05 19:07:00 | 803.93000 | 803.93000 | 802.70000 | 803.00000 |    6.7346 |    5407.5100 | 802.95004
2014-02-05 19:08:00 | 802.70000 | 802.70000 | 802.70000 | 802.70000 |    0.2500 |     200.6800 | 802.70000
2014-02-05 19:09:00 | 802.70000 | 803.96000 | 802.70000 | 803.96000 |    1.0800 |     867.1800 | 802.94000
2014-02-05 19:10:00 | 803.00000 | 803.00000 | 802.70000 | 802.70000 |   10.0000 |    8027.1400 | 802.71000
2014-02-05 19:11:00 | 803.90000 | 803.90000 | 802.00000 | 802.00000 |    5.1907 |    4168.9800 | 803.17000
2014-02-05 19:12:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |    0.2609 |     209.2500 | 802.00000
2014-02-05 19:13:00 | 802.00000 | 803.90000 | 802.00000 | 803.90000 |    0.3757 |     301.4600 | 802.30000
2014-02-05 19:14:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 19:15:00 | 803.90000 | 803.90000 | 803.90000 | 803.90000 |    0.4469 |     359.2800 | 803.90000
2014-02-05 19:16:00 | 803.00000 | 803.90000 | 803.00000 | 803.85000 |    0.9331 |     749.9200 | 803.70000
2014-02-05 19:17:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 19:18:00 | 803.85000 | 803.88000 | 803.85000 | 803.88000 |    0.0150 |      12.0600 | 803.86000
2014-02-05 19:19:00 | 802.60000 | 802.60000 | 802.60000 | 802.60000 |    0.0172 |      13.8100 | 802.60000
2014-02-05 19:20:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 19:21:00 | 803.86000 | 803.99000 | 803.86000 | 803.99000 |    3.2400 |    2604.8300 | 803.95000
2014-02-05 19:22:00 | 803.99000 | 803.99000 | 803.99000 | 803.99000 |    0.0510 |      41.0000 | 803.99000
2014-02-05 19:23:00 | 803.86000 | 803.87000 | 803.86000 | 803.87000 |    0.9700 |     779.7100 | 803.86000
2014-02-05 19:24:00 | 803.86000 | 803.86000 | 802.50000 | 802.50000 |    9.9076 |    7960.6200 | 803.48997
2014-02-05 19:25:00 | 803.83000 | 803.86000 | 803.83000 | 803.86000 |    0.7581 |     609.3900 | 803.85000
2014-02-05 19:26:00 | 803.77000 | 803.77000 | 803.77000 | 803.77000 |    0.0478 |      38.4500 | 803.77000
2014-02-05 19:27:00 | 802.50000 | 803.74000 | 802.50000 | 803.74000 |    0.3003 |     241.0100 | 802.51000
2014-02-05 19:28:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 19:29:00 | 802.50000 | 802.50000 | 785.03000 | 785.03000 | 1618.3100 | 1285553.1300 | 794.38002
2014-02-05 19:30:00 | 785.03000 | 801.00000 | 785.00000 | 795.95000 |   84.3430 |   66324.0100 | 786.36032
2014-02-05 19:31:00 | 798.42000 | 800.00000 | 784.83000 | 797.63000 |   82.0955 |   64619.7900 | 787.12953
2014-02-05 19:32:00 | 797.63000 | 799.99000 | 797.63000 | 798.97000 |   27.4292 |   21930.7500 | 799.53997
2014-02-05 19:33:00 | 798.97000 | 798.97000 | 796.97000 | 796.97000 |    7.5481 |    6025.2400 | 798.24998
2014-02-05 19:34:00 | 798.49000 | 798.49000 | 795.01000 | 798.20000 |   15.5392 |   12395.7400 | 797.70998
2014-02-05 19:35:00 | 798.00000 | 798.97000 | 797.99000 | 798.97000 |   50.5395 |   40335.0500 | 798.08997
2014-02-05 19:36:00 | 798.97000 | 798.97000 | 795.73000 | 796.43000 |    2.7211 |    2170.3500 | 797.60000
2014-02-05 19:37:00 | 797.14000 | 797.72000 | 796.43000 | 797.72000 |    0.5100 |     406.2500 | 796.56000
2014-02-05 19:38:00 | 797.12000 | 797.72000 | 797.12000 | 797.72000 |    1.0828 |     863.1400 | 797.17000
2014-02-05 19:39:00 | 795.72000 | 796.00000 | 789.00000 | 794.70000 |   18.3733 |   14594.4500 | 794.33008
2014-02-05 19:40:00 | 794.70000 | 796.00000 | 792.20000 | 795.97000 |    6.2809 |    4987.7100 | 794.11001
2014-02-05 19:41:00 | 795.97000 | 795.97000 | 792.50000 | 792.50000 |    9.5306 |    7581.8600 | 795.53001
2014-02-05 19:42:00 | 792.50000 | 795.00000 | 792.50000 | 795.00000 |    2.7360 |    2174.6500 | 794.83999
2014-02-05 19:43:00 | 795.00000 | 795.94000 | 795.00000 | 795.94000 |    3.6441 |    2899.0100 | 795.54002
2014-02-05 19:44:00 | 795.94000 | 795.94000 | 795.91000 | 795.92000 |    5.0831 |    4045.8200 | 795.93002
2014-02-05 19:45:00 | 795.90000 | 795.90000 | 795.89000 | 795.89000 |    0.0630 |      50.1400 | 795.90000
2014-02-05 19:46:00 | 795.00000 | 795.50000 | 795.00000 | 795.49000 |    3.7594 |    2990.4400 | 795.45000
2014-02-05 19:47:00 | 795.49000 | 795.49000 | 794.00000 | 794.99000 |   11.1719 |    8884.6800 | 795.27003
2014-02-05 19:48:00 | 794.99000 | 794.99000 | 794.87000 | 794.98000 |    1.3456 |    1069.7200 | 794.97999
2014-02-05 19:49:00 | 794.21000 | 799.99000 | 790.25000 | 799.00000 |   70.3703 |   56059.0600 | 796.63002
2014-02-05 19:50:00 | 791.47000 | 793.45000 | 791.00000 | 793.45000 |    3.2879 |    2602.2500 | 791.45999
2014-02-05 19:51:00 | 792.17000 | 798.00000 | 791.55000 | 792.00000 |    5.6336 |    4470.7100 | 793.58003
2014-02-05 19:52:00 | 795.01000 | 795.43000 | 794.41000 | 795.43000 |    3.6632 |    2912.1800 | 794.98001
2014-02-05 19:53:00 | 795.58000 | 796.29000 | 794.00000 | 794.00000 |    5.3200 |    4228.3900 | 794.81000
2014-02-05 19:54:00 | 794.00000 | 794.00000 | 792.01000 | 794.00000 |    5.2799 |    4185.5900 | 792.74000
2014-02-05 19:55:00 | 792.05000 | 794.98000 | 791.57000 | 791.57000 |    6.4500 |    5109.0000 | 792.09000
2014-02-05 19:56:00 | 794.00000 | 795.41000 | 791.46000 | 795.41000 |    7.1385 |    5661.2500 | 793.05999
2014-02-05 19:57:00 | 792.17000 | 795.52000 | 791.87000 | 794.55000 |    1.7096 |    1355.3600 | 792.79000
2014-02-05 19:58:00 | 794.63000 | 794.71000 | 792.34000 | 794.53000 |    2.6500 |    2101.9000 | 793.17000
2014-02-05 19:59:00 | 794.53000 | 794.53000 | 794.16000 | 794.52000 |    0.4386 |     348.4700 | 794.47000
2014-02-05 20:00:00 | 794.52000 | 795.00000 | 794.52000 | 795.00000 |    1.1000 |     874.1400 | 794.67000
2014-02-05 20:01:00 | 792.50000 | 797.42000 | 792.10000 | 797.42000 |   27.8913 |   22116.7000 | 792.96005
2014-02-05 20:02:00 | 797.39000 | 797.80000 | 795.00000 | 795.00000 |    1.4120 |    1125.4900 | 797.08000
2014-02-05 20:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 20:04:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 20:05:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |    0.7234 |     575.1200 | 795.00000
2014-02-05 20:06:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |    3.0000 |    2385.0000 | 795.00000
2014-02-05 20:07:00 | 794.00000 | 794.30000 | 794.00000 | 794.30000 |    0.0115 |       9.1300 | 794.26000
2014-02-05 20:08:00 | 793.81000 | 794.31000 | 793.81000 | 794.31000 |    0.5146 |     408.7400 | 794.30000
2014-02-05 20:09:00 | 794.31000 | 794.99000 | 794.31000 | 794.31000 |    3.2204 |    2560.0000 | 794.94000
2014-02-05 20:10:00 | 794.31000 | 795.00000 | 791.00000 | 795.00000 |   37.6844 |   29860.3900 | 792.38021
2014-02-05 20:11:00 | 791.46000 | 795.00000 | 791.46000 | 792.89000 |    1.1377 |     903.7000 | 794.29000
2014-02-05 20:12:00 | 792.88000 | 795.00000 | 792.88000 | 793.01000 |    8.4601 |    6716.0400 | 793.85000
2014-02-05 20:13:00 | 795.00000 | 795.00000 | 793.01000 | 793.59000 |    1.5803 |    1256.2200 | 794.92000
2014-02-05 20:14:00 | 793.61000 | 794.00000 | 793.59000 | 793.62000 |    1.1110 |     881.9600 | 793.85000
2014-02-05 20:15:00 | 793.20000 | 793.60000 | 793.20000 | 793.60000 |    0.0899 |      71.3200 | 793.49000
2014-02-05 20:16:00 | 793.61000 | 794.98000 | 793.61000 | 794.98000 |    0.4898 |     389.2900 | 794.74000
2014-02-05 20:17:00 | 794.98000 | 795.00000 | 794.98000 | 794.98000 |    4.5300 |    3601.3500 | 795.00000
2014-02-05 20:18:00 | 794.98000 | 795.00000 | 794.98000 | 795.00000 |    1.1108 |     883.1100 | 795.00000
2014-02-05 20:19:00 | 795.00000 | 795.00000 | 794.99999 | 795.00000 |    3.1571 |    2509.8800 | 794.99999
2014-02-05 20:20:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 20:21:00 | 795.26000 | 795.26000 | 795.26000 | 795.26000 |    0.6468 |     514.3800 | 795.26000
2014-02-05 20:22:00 | 795.00000 | 795.01000 | 795.00000 | 795.01000 |    4.0820 |    3245.1900 | 795.00001
2014-02-05 20:23:00 | 795.01000 | 795.01000 | 794.98000 | 794.98000 |    2.1626 |    1719.2400 | 794.98001
2014-02-05 20:24:00 | 795.00000 | 795.00000 | 794.90000 | 795.00000 |    1.8982 |    1508.9900 | 794.97000
2014-02-05 20:25:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |    0.3002 |     238.6600 | 795.00000
2014-02-05 20:26:00 | 794.50000 | 795.00000 | 794.50000 | 795.00000 |    1.8430 |    1464.7500 | 794.77001
2014-02-05 20:27:00 | 795.00000 | 795.01000 | 795.00000 | 795.01000 |    4.9393 |    3926.7700 | 795.01000
2014-02-05 20:28:00 | 795.29000 | 795.29000 | 795.29000 | 795.29000 |    0.3703 |     294.4800 | 795.29000
2014-02-05 20:29:00 | 795.29000 | 795.56000 | 795.29000 | 795.56000 |    1.0474 |     833.2700 | 795.53000
2014-02-05 20:30:00 | 795.56000 | 796.07000 | 795.56000 | 796.07000 |    0.8330 |     662.7800 | 795.63000
2014-02-05 20:31:00 | 796.07000 | 796.33000 | 796.07000 | 796.33000 |    0.6904 |     549.7300 | 796.25000
2014-02-05 20:32:00 | 796.96000 | 797.00000 | 796.89000 | 796.89000 |    5.4181 |    4318.0900 | 796.96999
2014-02-05 20:33:00 | 796.89000 | 796.89000 | 795.33000 | 796.00000 |    5.4985 |    4378.5600 | 796.31999
2014-02-05 20:34:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |    0.1051 |      83.6900 | 796.00000
2014-02-05 20:35:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 20:36:00 | 796.00000 | 796.00000 | 794.10000 | 796.00000 |    6.9371 |    5512.4700 | 794.63997
2014-02-05 20:37:00 | 794.10000 | 794.10000 | 794.10000 | 794.10000 |   10.0000 |    7941.0000 | 794.10000
2014-02-05 20:38:00 | 795.29000 | 795.29000 | 794.99987 | 795.00000 |   20.8152 |   16548.0800 | 794.99987
2014-02-05 20:39:00 | 795.26000 | 795.58000 | 795.26000 | 795.58000 |    0.2533 |     201.4300 | 795.34000
2014-02-05 20:40:00 | 795.58000 | 796.28000 | 795.57000 | 796.28000 |    1.0645 |     847.4200 | 796.07001
2014-02-05 20:41:00 | 796.28000 | 796.99000 | 796.28000 | 796.99000 |    6.0009 |    4778.4500 | 796.29001
2014-02-05 20:42:00 | 796.58000 | 796.58000 | 796.57000 | 796.57000 |    3.3765 |    2689.6600 | 796.57999
2014-02-05 20:43:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 20:44:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 20:45:00 | 796.99000 | 796.99000 | 795.40000 | 795.40000 |    0.8036 |     639.6100 | 795.95000
2014-02-05 20:46:00 | 795.01000 | 796.98000 | 794.61000 | 796.98000 |    1.2751 |    1013.9000 | 795.13999
2014-02-05 20:47:00 | 796.97000 | 796.97000 | 795.01000 | 796.90000 |    0.3965 |     315.8200 | 796.61000
2014-02-05 20:48:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 20:49:00 | 796.76000 | 796.76000 | 796.76000 | 796.76000 |    1.5602 |    1243.1000 | 796.76000
2014-02-05 20:50:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 20:51:00 | 796.76000 | 796.99000 | 796.76000 | 796.99000 |   10.6109 |    8454.4700 | 796.77001
2014-02-05 20:52:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 20:53:00 | 796.45000 | 797.55000 | 795.01000 | 797.55000 |    2.3400 |    1863.9300 | 796.55000
2014-02-05 20:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 20:55:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 20:56:00 | 797.00000 | 798.57000 | 797.00000 | 798.57000 |    7.2900 |    5819.0600 | 798.23000
2014-02-05 20:57:00 | 798.57000 | 798.57000 | 798.57000 | 798.57000 |    0.0838 |      66.9400 | 798.57000
2014-02-05 20:58:00 | 798.57000 | 799.39000 | 796.17000 | 796.17000 |    9.8600 |    7878.9300 | 799.08000
2014-02-05 20:59:00 | 797.85000 | 797.85000 | 797.85000 | 797.85000 |    0.4440 |     354.2300 | 797.85000
2014-02-05 21:00:00 | 798.00000 | 799.62000 | 794.30000 | 794.30000 |   64.0228 |   51113.2800 | 798.36023
2014-02-05 21:01:00 | 794.19000 | 794.19000 | 794.19000 | 794.19000 |    5.2201 |    4145.7700 | 794.19000
2014-02-05 21:02:00 | 794.19000 | 794.19000 | 794.18997 | 794.19000 |    6.3262 |    5024.2100 | 794.18997
2014-02-05 21:03:00 | 795.20000 | 798.99000 | 795.20000 | 798.99000 |    3.7900 |    3024.3000 | 797.97000
2014-02-05 21:04:00 | 796.57000 | 796.57000 | 796.57000 | 796.57000 |    0.0800 |      63.7300 | 796.57000
2014-02-05 21:05:00 | 796.63000 | 796.69000 | 796.63000 | 796.69000 |    0.0912 |      72.6300 | 796.66000
2014-02-05 21:06:00 | 796.69000 | 796.93000 | 796.57000 | 796.57000 |    0.4808 |     383.0500 | 796.69000
2014-02-05 21:07:00 | 796.93000 | 797.05000 | 795.75000 | 795.75000 |    1.1800 |     939.7800 | 796.42000
2014-02-05 21:08:00 | 797.68000 | 799.38000 | 797.00000 | 799.38000 |   19.4719 |   15558.6700 | 799.03005
2014-02-05 21:09:00 | 799.38000 | 799.38000 | 799.38000 | 799.38000 |    0.0693 |      55.3800 | 799.38000
2014-02-05 21:10:00 | 799.12000 | 799.62000 | 798.41000 | 799.62000 |    2.5497 |    2038.4400 | 799.47000
2014-02-05 21:11:00 | 797.00000 | 798.99000 | 797.00000 | 798.99000 |    1.2038 |     959.7500 | 797.25001
2014-02-05 21:12:00 | 799.62000 | 799.62000 | 798.98999 | 798.99000 |    2.7078 |    2163.4900 | 798.98999
2014-02-05 21:13:00 | 799.58000 | 799.62000 | 799.58000 | 799.62000 |    1.0042 |     802.9600 | 799.60001
2014-02-05 21:14:00 | 799.61000 | 799.61000 | 799.60000 | 799.60000 |    2.6794 |    2142.4900 | 799.61000
2014-02-05 21:15:00 | 798.99000 | 799.60000 | 798.99000 | 799.60000 |    2.1363 |    1707.4600 | 799.25999
2014-02-05 21:16:00 | 798.99000 | 799.60000 | 798.99000 | 799.58000 |    2.4298 |    1942.2500 | 799.34000
2014-02-05 21:17:00 | 799.58000 | 799.60000 | 799.58000 | 799.60000 |    2.3633 |    1889.6400 | 799.58001
2014-02-05 21:18:00 | 798.99000 | 799.60000 | 798.99000 | 798.99000 |    2.3659 |    1890.7100 | 799.15999
2014-02-05 21:19:00 | 798.99000 | 798.99000 | 798.99000 | 798.99000 |    0.6152 |     491.5600 | 798.99000
2014-02-05 21:20:00 | 798.99000 | 799.50000 | 798.99000 | 799.50000 |    1.9250 |    1538.1100 | 799.01999
2014-02-05 21:21:00 | 798.99000 | 799.60000 | 798.99000 | 799.60000 |    4.3420 |    3471.3200 | 799.47001
2014-02-05 21:22:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 21:23:00 | 799.60000 | 799.60003 | 799.60000 | 799.60000 |    8.0834 |    6463.4900 | 799.60003
2014-02-05 21:24:00 | 798.99000 | 798.99000 | 798.99000 | 798.99000 |    0.2106 |     168.2700 | 798.99000
2014-02-05 21:25:00 | 799.60000 | 799.60000 | 799.60000 | 799.60000 |    0.3030 |     242.2800 | 799.60000
2014-02-05 21:26:00 | 799.60000 | 799.60000 | 798.99000 | 798.99000 |    0.3202 |     256.0600 | 799.57000
2014-02-05 21:27:00 | 799.60000 | 799.60000 | 799.60000 | 799.60000 |    0.4197 |     335.6100 | 799.60000
2014-02-05 21:28:00 | 798.99000 | 799.60000 | 798.99000 | 799.60000 |    1.2665 |    1011.9400 | 799.01999
2014-02-05 21:29:00 | 799.60000 | 799.60000 | 799.60000 | 799.60000 |    0.0374 |      29.8900 | 799.60000
2014-02-05 21:30:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 21:31:00 | 799.60000 | 799.60000 | 797.00000 | 799.14000 |    4.5323 |    3618.0500 | 798.29001
2014-02-05 21:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 21:33:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 21:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 21:35:00 | 799.14000 | 799.14000 | 799.14000 | 799.14000 |    0.4040 |     322.8500 | 799.14000
2014-02-05 21:36:00 | 799.14000 | 799.14000 | 799.14000 | 799.14000 |    0.4860 |     388.3900 | 799.14000
2014-02-05 21:37:00 | 799.14000 | 799.14000 | 799.14000 | 799.14000 |    0.4040 |     322.8500 | 799.14000
2014-02-05 21:38:00 | 799.14000 | 799.50000 | 799.14000 | 799.50000 |    5.2191 |    4170.9900 | 799.17999
2014-02-05 21:39:00 | 799.50000 | 799.50000 | 799.14000 | 799.50000 |    1.3875 |    1109.2800 | 799.50000
2014-02-05 21:40:00 | 799.51000 | 799.59000 | 799.50000 | 799.59000 |    1.0870 |     869.0700 | 799.51000
2014-02-05 21:41:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 21:42:00 | 799.27000 | 799.59000 | 798.47000 | 799.59000 |    1.6354 |    1307.5600 | 799.51999
2014-02-05 21:43:00 | 799.59000 | 799.59000 | 799.59000 | 799.59000 |    0.1515 |     121.1400 | 799.59000
2014-02-05 21:44:00 | 799.59000 | 799.59000 | 799.59000 | 799.59000 |    0.0151 |      12.1100 | 799.59000
2014-02-05 21:45:00 | 799.59000 | 799.59000 | 799.58999 | 799.59000 |    0.9252 |     739.7900 | 799.58999
2014-02-05 21:46:00 | 798.01000 | 799.59000 | 798.00000 | 799.55000 |    1.4545 |    1161.4100 | 798.49001
2014-02-05 21:47:00 | 799.55000 | 799.55000 | 799.55000 | 799.55000 |    0.0434 |      34.6700 | 799.55000
2014-02-05 21:48:00 | 799.55000 | 799.55000 | 799.55000 | 799.55000 |    0.1663 |     132.9300 | 799.55000
2014-02-05 21:49:00 | 799.59000 | 799.59000 | 799.55000 | 799.55000 |    9.8090 |    7843.1800 | 799.58999
2014-02-05 21:50:00 | 799.55000 | 799.55000 | 799.55000 | 799.55000 |    0.5995 |     479.3700 | 799.55000
2014-02-05 21:51:00 | 799.55000 | 799.59000 | 799.55000 | 799.59000 |    3.9641 |    3169.5500 | 799.56002
2014-02-05 21:52:00 | 799.59000 | 799.59000 | 798.00000 | 798.00000 |    2.9186 |    2329.7300 | 798.22999
2014-02-05 21:53:00 | 799.59000 | 799.60000 | 799.59000 | 799.60000 |    4.6800 |    3742.1200 | 799.60000
2014-02-05 21:54:00 | 799.60000 | 799.60000 | 799.60000 | 799.60000 |    2.0000 |    1599.2000 | 799.60000
2014-02-05 21:55:00 | 799.60000 | 799.60002 | 799.60000 | 799.60000 |    5.5829 |    4464.0800 | 799.60002
2014-02-05 21:56:00 | 798.00000 | 799.60000 | 798.00000 | 799.60000 |    3.2920 |    2628.1500 | 798.34001
2014-02-05 21:57:00 | 799.60000 | 799.60000 | 799.60000 | 799.60000 |    0.1000 |      79.9600 | 799.60000
2014-02-05 21:58:00 | 797.85000 | 797.85000 | 797.85000 | 797.85000 |    4.0000 |    3191.4000 | 797.85000
2014-02-05 21:59:00 | 797.85000 | 799.50000 | 797.85000 | 799.50000 |    0.2980 |     238.2000 | 799.22000
2014-02-05 22:00:00 | 799.50000 | 799.50000 | 799.50000 | 799.50000 |    0.1010 |      80.7500 | 799.50000
2014-02-05 22:01:00 | 799.13000 | 799.13000 | 799.13000 | 799.13000 |    0.0748 |      59.8100 | 799.13000
2014-02-05 22:02:00 | 797.85000 | 799.60000 | 797.85000 | 799.60000 |    3.9807 |    3182.2500 | 799.41000
2014-02-05 22:03:00 | 799.13000 | 799.13000 | 799.13000 | 799.13000 |    0.0730 |      58.3400 | 799.13000
2014-02-05 22:04:00 | 799.59000 | 799.59000 | 799.59000 | 799.59000 |    0.1010 |      80.7600 | 799.59000
2014-02-05 22:05:00 | 799.13000 | 799.13000 | 799.13000 | 799.13000 |    0.0100 |       7.9900 | 799.13000
2014-02-05 22:06:00 | 799.59000 | 799.59000 | 799.59000 | 799.59000 |    1.7015 |    1360.5100 | 799.59000
2014-02-05 22:07:00 | 799.59000 | 799.59000 | 799.59000 | 799.59000 |    0.1000 |      79.9600 | 799.59000
2014-02-05 22:08:00 | 799.59000 | 799.59000 | 799.59000 | 799.59000 |    1.8206 |    1455.7300 | 799.59000
2014-02-05 22:09:00 | 799.59000 | 799.59000 | 799.59000 | 799.59000 |    0.1600 |     127.9300 | 799.59000
2014-02-05 22:10:00 | 799.13000 | 799.13000 | 799.13000 | 799.13000 |    1.1312 |     904.0100 | 799.13000
2014-02-05 22:11:00 | 799.13000 | 799.58000 | 799.13000 | 799.58000 |    4.8100 |    3845.5900 | 799.50000
2014-02-05 22:12:00 | 799.58000 | 799.60000 | 799.11000 | 799.60000 |    8.1452 |    6512.5300 | 799.54995
2014-02-05 22:13:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 22:14:00 | 799.55000 | 799.60000 | 799.55000 | 799.60000 |    0.4040 |     323.0400 | 799.60000
2014-02-05 22:15:00 | 799.60000 | 799.60000 | 799.59999 | 799.60000 |    2.2279 |    1781.4200 | 799.59999
2014-02-05 22:16:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 22:17:00 | 799.01000 | 799.60000 | 799.00000 | 799.60000 |    3.7854 |    3025.9400 | 799.37998
2014-02-05 22:18:00 | 799.00000 | 799.60000 | 798.91000 | 798.91000 |    6.8046 |    5438.2500 | 799.20004
2014-02-05 22:19:00 | 798.91000 | 799.59000 | 798.91000 | 799.59000 |    1.3000 |    1039.3700 | 799.51000
2014-02-05 22:20:00 | 799.59000 | 799.60000 | 799.59000 | 799.60000 |    0.1803 |     144.1700 | 799.60000
2014-02-05 22:21:00 | 799.60000 | 799.60000 | 799.60000 | 799.60000 |    0.1979 |     158.2200 | 799.60000
2014-02-05 22:22:00 | 799.59000 | 799.60000 | 799.59000 | 799.60000 |    4.0161 |    3211.2900 | 799.59998
2014-02-05 22:23:00 | 799.60000 | 799.60000 | 799.60000 | 799.60000 |    5.1106 |    4086.4400 | 799.60000
2014-02-05 22:24:00 | 799.59000 | 799.59000 | 799.59000 | 799.59000 |    0.2910 |     232.6800 | 799.59000
2014-02-05 22:25:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 22:26:00 | 799.60000 | 799.60000 | 799.59000 | 799.60000 |   17.0100 |   13601.2000 | 799.60000
2014-02-05 22:27:00 | 799.60000 | 799.62000 | 799.59000 | 799.59000 |    5.3293 |    4261.4200 | 799.62000
2014-02-05 22:28:00 | 799.62000 | 800.00000 | 799.62000 | 800.00000 |   90.7208 |   72570.2600 | 799.93009
2014-02-05 22:29:00 | 800.00000 | 800.00000 | 800.00000 | 800.00000 |    0.0240 |      19.2000 | 800.00000
2014-02-05 22:30:00 | 799.59000 | 799.59000 | 799.59000 | 799.59000 |    1.0000 |     799.5900 | 799.59000
2014-02-05 22:31:00 | 800.00000 | 800.00000 | 800.00000 | 800.00000 |    0.2566 |     205.3000 | 800.00000
2014-02-05 22:32:00 | 800.00000 | 800.00000 | 800.00000 | 800.00000 |    0.0256 |      20.4800 | 800.00000
2014-02-05 22:33:00 | 799.59000 | 799.59000 | 799.59000 | 799.59000 |    0.1000 |      79.9600 | 799.59000
2014-02-05 22:34:00 | 800.00000 | 800.00000 | 799.99000 | 799.99000 |    0.9841 |     787.2500 | 799.99001
2014-02-05 22:35:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 22:36:00 | 800.00000 | 800.00000 | 800.00000 | 800.00000 |    0.2441 |     195.2900 | 800.00000
2014-02-05 22:37:00 | 800.00000 | 800.00000 | 799.59000 | 799.59000 |    0.1110 |      88.8000 | 799.96000
2014-02-05 22:38:00 | 799.59000 | 800.00000 | 799.59000 | 800.00000 |    1.2020 |     961.1900 | 799.66000
2014-02-05 22:39:00 | 800.00000 | 800.00000 | 799.99973 | 800.00000 |   47.0355 |   37628.3600 | 799.99973
2014-02-05 22:40:00 | 800.00000 | 800.00000 | 799.99999 | 800.00000 |   14.0197 |   11215.7200 | 799.99999
2014-02-05 22:41:00 | 800.00000 | 800.00000 | 800.00000 | 800.00000 |    0.2660 |     212.7900 | 800.00000
2014-02-05 22:42:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 22:43:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 22:44:00 | 799.60000 | 799.60000 | 799.60000 | 799.60000 |    0.5335 |     426.6200 | 799.60000
2014-02-05 22:45:00 | 799.60000 | 799.60000 | 799.60000 | 799.60000 |    0.0600 |      47.9800 | 799.60000
2014-02-05 22:46:00 | 799.60000 | 799.60000 | 799.60000 | 799.60000 |    0.3792 |     303.1700 | 799.60000
2014-02-05 22:47:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 22:48:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 22:49:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 22:50:00 | 799.60000 | 799.60000 | 799.55000 | 799.55000 |    5.0128 |    4008.1700 | 799.59002
2014-02-05 22:51:00 | 799.55000 | 799.55000 | 799.55000 | 799.55000 |    0.4774 |     381.7100 | 799.55000
2014-02-05 22:52:00 | 799.55000 | 799.55000 | 799.55000 | 799.55000 |    0.0261 |      20.9000 | 799.55000
2014-02-05 22:53:00 | 798.90000 | 798.90000 | 798.90000 | 798.90000 |    0.0293 |      23.4300 | 798.90000
2014-02-05 22:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-05 22:55:00 | 799.55000 | 799.55000 | 799.55000 | 799.55000 |    2.0890 |    1670.2500 | 799.55000
2014-02-05 22:56:00 | 798.90000 | 798.90000 | 798.90000 | 798.90000 |    1.4477 |    1156.5600 | 798.90000
2014-02-05 22:57:00 | 798.90000 | 798.90000 | 798.90000 | 798.90000 |    0.8145 |     650.7400 | 798.90000
2014-02-05 22:58:00 | 798.90000 | 799.54000 | 798.90000 | 799.00000 |    2.2770 |    1819.7200 | 799.16999
2014-02-05 22:59:00 | 799.00000 | 799.00000 | 798.89000 | 798.89000 |    0.7800 |     623.1400 | 798.90000
2014-02-05 23:00:00 | 799.00000 | 799.00000 | 799.00000 | 799.00000 |    0.1408 |     112.4700 | 799.00000
2014-02-05 23:01:00 | 799.00000 | 799.00000 | 799.00000 | 799.00000 |    0.2000 |     159.8000 | 799.00000
2014-02-05 23:02:00 | 799.54000 | 799.75000 | 799.54000 | 799.75000 |    6.0000 |    4797.7700 | 799.63000
2014-02-05 23:03:00 | 799.00000 | 799.75000 | 796.00000 | 799.75000 |   27.0655 |   21597.7400 | 797.97985
2014-02-05 23:04:00 | 796.44000 | 796.45000 | 795.59000 | 796.45000 |   50.4639 |   40151.0700 | 795.64024
2014-02-05 23:05:00 | 797.00000 | 797.00000 | 796.45000 | 796.45000 |    0.5990 |     477.2800 | 796.77000
2014-02-05 23:06:00 | 796.45000 | 797.00000 | 795.00000 | 795.00000 |   44.2415 |   35185.7100 | 795.31008
2014-02-05 23:07:00 | 797.00000 | 797.00000 | 795.00000 | 795.00000 |    7.7411 |    6154.6600 | 795.06001
2014-02-05 23:08:00 | 794.40000 | 794.40000 | 792.12000 | 792.12000 |   34.9269 |   27728.4900 | 793.89987
2014-02-05 23:09:00 | 792.12000 | 794.38000 | 791.16000 | 792.12000 |   10.7655 |    8527.1700 | 792.07994
2014-02-05 23:10:00 | 792.87000 | 797.96000 | 792.87000 | 796.20000 |   11.0321 |    8776.9500 | 795.58003
2014-02-05 23:11:00 | 795.58000 | 796.27000 | 790.75000 | 790.75000 |   81.9084 |   64805.9200 | 791.19984
2014-02-05 23:12:00 | 790.43000 | 791.00000 | 788.90000 | 790.00000 |    8.1268 |    6420.8600 | 790.07997
2014-02-05 23:13:00 | 791.00000 | 791.00000 | 790.00000 | 791.00000 |    0.4475 |     353.7700 | 790.55000
2014-02-05 23:14:00 | 790.00000 | 791.00000 | 783.90000 | 783.90000 |  204.1130 |  160467.7100 | 786.17079
2014-02-05 23:15:00 | 783.85000 | 789.99000 | 781.00000 | 789.99000 |  196.6799 |  153807.6300 | 782.01998
2014-02-05 23:16:00 | 787.86000 | 789.99000 | 775.00000 | 785.96000 |  625.1292 |  487269.0900 | 779.46938
2014-02-05 23:17:00 | 786.62000 | 786.62000 | 784.96000 | 784.97000 |   24.8683 |   19521.5800 | 784.99994
2014-02-05 23:18:00 | 784.97000 | 784.97000 | 784.96000 | 784.97000 |   19.9506 |   15660.4600 | 784.96002
2014-02-05 23:19:00 | 784.97000 | 784.97000 | 784.96000 | 784.96000 |   17.4106 |   13666.6100 | 784.96001
2014-02-05 23:20:00 | 784.96000 | 784.97000 | 784.02000 | 784.97000 |   28.5706 |   22426.8000 | 784.96002
2014-02-05 23:21:00 | 784.97000 | 786.67000 | 784.97000 | 785.42000 |    9.0695 |    7119.7000 | 785.01999
2014-02-05 23:22:00 | 785.42000 | 787.79000 | 785.00000 | 787.66000 |    4.9655 |    3906.6500 | 786.75997
2014-02-05 23:23:00 | 787.79000 | 788.20000 | 786.84000 | 788.20000 |    2.2106 |    1740.4200 | 787.31000
2014-02-05 23:24:00 | 788.20000 | 788.88000 | 788.20000 | 788.88000 |   12.5325 |    9886.0200 | 788.83004
2014-02-05 23:25:00 | 788.88000 | 788.88000 | 788.87999 | 788.88000 |    1.1465 |     904.4300 | 788.87999
2014-02-05 23:26:00 | 789.00000 | 789.00000 | 788.64000 | 788.64000 |    6.2527 |    4932.6000 | 788.87002
2014-02-05 23:27:00 | 788.64000 | 788.64000 | 786.80000 | 788.62000 |    8.1416 |    6413.8900 | 787.79002
2014-02-05 23:28:00 | 788.62000 | 788.64000 | 788.00000 | 788.02000 |   18.6789 |   14722.1800 | 788.16997
2014-02-05 23:29:00 | 788.02000 | 788.02000 | 787.00000 | 788.02000 |    8.0781 |    6361.0800 | 787.44998
2014-02-05 23:30:00 | 787.28000 | 788.02000 | 787.28000 | 787.30000 |    3.4718 |    2733.3900 | 787.32001
2014-02-05 23:31:00 | 787.30000 | 787.99000 | 787.28000 | 787.28000 |    2.7325 |    2151.4100 | 787.34001
2014-02-05 23:32:00 | 787.00000 | 787.30000 | 785.00000 | 786.00000 |   53.1258 |   41760.5900 | 786.06972
2014-02-05 23:33:00 | 786.00000 | 787.26000 | 785.00000 | 785.00000 |    4.7132 |    3701.1600 | 785.27002
2014-02-05 23:34:00 | 787.26000 | 788.08000 | 787.26000 | 788.08000 |    1.0798 |     850.3400 | 787.50000
2014-02-05 23:35:00 | 788.07000 | 788.27000 | 788.07000 | 788.19000 |    0.8863 |     698.5700 | 788.20000
2014-02-05 23:36:00 | 788.19000 | 788.19000 | 785.10000 | 787.22000 |   10.6903 |    8398.5200 | 785.62000
2014-02-05 23:37:00 | 788.19000 | 788.19000 | 785.50000 | 788.16000 |   14.8257 |   11665.4300 | 786.83992
2014-02-05 23:38:00 | 787.30000 | 787.30000 | 786.41000 | 786.41000 |    7.9476 |    6255.1400 | 787.04998
2014-02-05 23:39:00 | 786.41000 | 786.41000 | 785.50000 | 785.50000 |    5.0816 |    3992.0500 | 785.59001
2014-02-05 23:40:00 | 785.50000 | 785.50000 | 785.49998 | 785.50000 |    2.6651 |    2093.4200 | 785.49998
2014-02-05 23:41:00 | 785.50000 | 788.19000 | 785.10000 | 787.11000 |    5.3161 |    4176.4300 | 785.61997
2014-02-05 23:42:00 | 787.11000 | 788.08000 | 785.50000 | 785.50000 |    3.4086 |    2679.6800 | 786.15999
2014-02-05 23:43:00 | 788.08000 | 788.18000 | 786.00000 | 786.00000 |    0.3159 |     248.5100 | 786.78000
2014-02-05 23:44:00 | 786.00000 | 787.95000 | 786.00000 | 787.23000 |   11.3160 |    8900.7000 | 786.55994
2014-02-05 23:45:00 | 787.93000 | 787.93000 | 786.00000 | 786.91000 |    0.6380 |     501.7700 | 786.48000
2014-02-05 23:46:00 | 786.32000 | 786.90000 | 782.07000 | 785.00000 |   29.9994 |   23539.0300 | 784.64998
2014-02-05 23:47:00 | 785.00000 | 785.00000 | 785.00000 | 785.00000 |    1.6900 |    1326.6500 | 785.00000
2014-02-05 23:48:00 | 784.84000 | 784.84000 | 783.78000 | 783.78000 |    3.2707 |    2563.9600 | 783.91000
2014-02-05 23:49:00 | 783.78000 | 783.78000 | 783.08000 | 783.08000 |   18.3088 |   14339.9800 | 783.22997
2014-02-05 23:50:00 | 783.00000 | 783.08000 | 780.00000 | 782.00000 |   78.8926 |   61644.3200 | 781.37026
2014-02-05 23:51:00 | 781.84000 | 781.84000 | 779.00000 | 779.00000 |  119.1780 |   92908.7100 | 779.57969
2014-02-05 23:52:00 | 778.05000 | 780.00000 | 777.00000 | 780.00000 |   75.9349 |   59199.5800 | 779.60950
2014-02-05 23:53:00 | 780.00000 | 781.79000 | 780.00000 | 780.00000 |   22.8046 |   17789.1800 | 780.07013
2014-02-05 23:54:00 | 780.00000 | 780.00000 | 779.00000 | 779.99000 |   18.1100 |   14113.4500 | 779.32000
2014-02-05 23:55:00 | 780.00000 | 780.95000 | 779.01000 | 780.95000 |   44.2978 |   34552.2600 | 779.99987
2014-02-05 23:56:00 | 780.00000 | 781.43000 | 780.00000 | 781.00000 |   38.8922 |   30337.4900 | 780.04011
2014-02-05 23:57:00 | 781.00000 | 781.79000 | 781.00000 | 781.79000 |    1.9085 |    1491.2900 | 781.41000
2014-02-05 23:58:00 | 781.53000 | 782.33000 | 781.53000 | 781.79000 |    7.3976 |    5783.0400 | 781.74998
2014-02-05 23:59:00 | 782.33000 | 782.33000 | 780.01000 | 782.33000 |   30.8875 |   24135.1500 | 781.38990
2014-02-06 00:00:00 | 780.01000 | 782.74000 | 779.01000 | 782.74000 |   23.6538 |   18453.9700 | 780.17011
2014-02-06 00:01:00 | 780.00000 | 786.79000 | 780.00000 | 786.79000 |   18.2538 |   14311.8900 | 784.05009
2014-02-06 00:02:00 | 780.01000 | 784.72000 | 780.00000 | 784.72000 |    4.0314 |    3146.4300 | 780.49001
2014-02-06 00:03:00 | 780.17000 | 786.79000 | 780.17000 | 785.54000 |    5.0700 |    3987.0700 | 786.40000
2014-02-06 00:04:00 | 785.54000 | 786.79000 | 781.61000 | 783.74000 |   15.3099 |   12015.3800 | 784.81000
2014-02-06 00:05:00 | 783.74000 | 783.91000 | 783.63000 | 783.91000 |    0.5640 |     442.0200 | 783.72000
2014-02-06 00:06:00 | 783.95000 | 784.50000 | 783.64000 | 784.50000 |    0.7068 |     554.3700 | 784.30000
2014-02-06 00:07:00 | 785.00000 | 786.80000 | 785.00000 | 785.00000 |    8.0700 |    6347.4400 | 786.55000
2014-02-06 00:08:00 | 785.99000 | 785.99000 | 785.00000 | 785.00000 |   40.2037 |   31559.9400 | 785.00019
2014-02-06 00:09:00 | 785.99000 | 787.28000 | 785.99000 | 787.28000 |    6.3600 |    5004.2500 | 786.83000
2014-02-06 00:10:00 | 787.28000 | 787.46000 | 787.28000 | 787.46000 |    0.3240 |     255.0900 | 787.41000
2014-02-06 00:11:00 | 787.49000 | 793.86000 | 787.28000 | 787.28000 |   71.8110 |   56853.4600 | 791.71009
2014-02-06 00:12:00 | 787.53000 | 788.34000 | 787.53000 | 788.34000 |    0.3795 |     298.9700 | 787.81000
2014-02-06 00:13:00 | 788.35000 | 793.79000 | 788.35000 | 791.50000 |    9.4590 |    7492.6700 | 792.11999
2014-02-06 00:14:00 | 788.34000 | 789.82000 | 788.00000 | 789.72000 |    1.6100 |    1269.3600 | 788.42000
2014-02-06 00:15:00 | 790.00000 | 793.59000 | 788.10000 | 793.59000 |   13.0261 |   10291.5200 | 790.06994
2014-02-06 00:16:00 | 790.00000 | 793.50000 | 790.00000 | 793.50000 |   13.2192 |   10483.2100 | 793.02999
2014-02-06 00:17:00 | 792.09000 | 792.10000 | 785.00000 | 790.00000 |  127.2720 |  100247.1400 | 787.66033
2014-02-06 00:18:00 | 788.14000 | 788.14000 | 788.14000 | 788.14000 |    0.0573 |      45.1500 | 788.14000
2014-02-06 00:19:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 00:20:00 | 788.00000 | 788.56000 | 788.00000 | 788.56000 |    1.8402 |    1450.2600 | 788.09000
2014-02-06 00:21:00 | 788.62000 | 788.62000 | 785.10000 | 785.10000 |   34.3263 |   26980.1200 | 785.98984
2014-02-06 00:22:00 | 785.90000 | 787.45000 | 785.10000 | 786.02000 |   11.8313 |    9301.0200 | 786.14002
2014-02-06 00:23:00 | 785.96000 | 787.45000 | 785.00000 | 785.10000 |   43.4256 |   34089.9300 | 785.01975
2014-02-06 00:24:00 | 785.00000 | 785.00000 | 785.00000 | 785.00000 |   29.5500 |   23196.7500 | 785.00000
2014-02-06 00:25:00 | 785.10000 | 787.45000 | 785.00000 | 785.00000 |    2.5450 |    2002.5700 | 786.85998
2014-02-06 00:26:00 | 785.00000 | 785.00020 | 784.90000 | 784.90000 |   34.1747 |   26827.1100 | 785.00020
2014-02-06 00:27:00 | 784.90000 | 787.40000 | 784.90000 | 785.10000 |    2.7700 |    2178.9200 | 786.61000
2014-02-06 00:28:00 | 785.10000 | 787.40000 | 783.56000 | 783.56000 |    2.2886 |    1797.5800 | 785.46000
2014-02-06 00:29:00 | 783.56000 | 783.56000 | 783.46000 | 783.46000 |    1.0183 |     797.8900 | 783.55000
2014-02-06 00:30:00 | 783.46000 | 783.56000 | 783.46000 | 783.46000 |    1.2132 |     950.5100 | 783.47000
2014-02-06 00:31:00 | 783.11000 | 785.00000 | 782.40000 | 782.40000 |    3.6503 |    2859.3900 | 783.33000
2014-02-06 00:32:00 | 782.40000 | 783.35000 | 781.18000 | 783.35000 |   32.4261 |   25356.8700 | 781.98984
2014-02-06 00:33:00 | 782.40000 | 787.40000 | 780.99000 | 781.32000 |   17.7734 |   13944.6700 | 784.58008
2014-02-06 00:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 00:35:00 | 782.50000 | 783.52000 | 782.30000 | 782.30000 |    0.5582 |     436.7700 | 782.49000
2014-02-06 00:36:00 | 781.31000 | 784.05000 | 777.41000 | 784.05000 |  125.5071 |   97758.6700 | 778.90953
2014-02-06 00:37:00 | 784.21000 | 784.21000 | 782.05000 | 782.05000 |   10.4671 |    8205.9100 | 783.96996
2014-02-06 00:38:00 | 781.00000 | 781.00000 | 779.32000 | 780.91000 |    3.8078 |    2972.3000 | 780.57999
2014-02-06 00:39:00 | 780.91000 | 781.23000 | 777.41000 | 777.41000 |    8.5670 |    6677.1900 | 779.40997
2014-02-06 00:40:00 | 777.41000 | 781.23000 | 777.41000 | 781.23000 |    1.6128 |    1255.8000 | 778.66001
2014-02-06 00:41:00 | 781.23000 | 782.43000 | 780.27000 | 782.43000 |    5.0460 |    3941.7500 | 781.15997
2014-02-06 00:42:00 | 782.22000 | 782.43000 | 780.99000 | 780.99000 |    0.3460 |     270.2900 | 781.17000
2014-02-06 00:43:00 | 782.43000 | 782.72000 | 782.43000 | 782.43000 |    4.4335 |    3469.0200 | 782.45002
2014-02-06 00:44:00 | 780.99000 | 780.99000 | 780.99000 | 780.99000 |    0.9530 |     744.2800 | 780.99000
2014-02-06 00:45:00 | 780.99000 | 782.40000 | 779.00000 | 779.00000 |   13.6938 |   10691.4200 | 780.75007
2014-02-06 00:46:00 | 779.54000 | 782.24000 | 779.54000 | 780.00000 |    0.9817 |     766.8900 | 781.18000
2014-02-06 00:47:00 | 780.00000 | 785.01000 | 780.00000 | 785.01000 |   14.4729 |   11334.8700 | 783.18005
2014-02-06 00:48:00 | 781.29000 | 781.94000 | 781.29000 | 781.94000 |    0.2960 |     231.2900 | 781.39000
2014-02-06 00:49:00 | 782.03000 | 785.00000 | 782.03000 | 783.99000 |    5.8158 |    4562.1100 | 784.42997
2014-02-06 00:50:00 | 783.99000 | 784.98000 | 783.99000 | 784.98000 |    1.0033 |     787.2400 | 784.63000
2014-02-06 00:51:00 | 784.99000 | 784.99000 | 784.98000 | 784.98000 |    0.3192 |     250.5300 | 784.98000
2014-02-06 00:52:00 | 784.98000 | 785.00000 | 784.98000 | 785.00000 |    1.4500 |    1138.2400 | 785.00000
2014-02-06 00:53:00 | 784.99000 | 787.49000 | 784.98000 | 787.49000 |   19.0952 |   14999.6600 | 785.51988
2014-02-06 00:54:00 | 785.00000 | 786.94000 | 784.00000 | 786.94000 |    2.8339 |    2224.3700 | 784.92001
2014-02-06 00:55:00 | 786.94000 | 787.00000 | 784.57000 | 786.53000 |    0.7076 |     556.8800 | 786.96000
2014-02-06 00:56:00 | 786.94000 | 787.48000 | 785.94000 | 785.94000 |    4.9671 |    3910.8600 | 787.34998
2014-02-06 00:57:00 | 787.49000 | 789.96000 | 782.52000 | 782.52000 |   29.4625 |   23163.7400 | 786.21009
2014-02-06 00:58:00 | 783.06000 | 787.48000 | 782.41000 | 784.58000 |    1.6870 |    1320.8300 | 782.95999
2014-02-06 00:59:00 | 784.58000 | 789.96000 | 784.58000 | 789.96000 |    2.5460 |    2009.1500 | 789.13999
2014-02-06 01:00:00 | 784.60000 | 789.96000 | 784.60000 | 786.31000 |    1.7429 |    1375.6600 | 789.30001
2014-02-06 01:01:00 | 786.31000 | 787.59000 | 786.04000 | 787.59000 |    0.5590 |     439.8500 | 786.85000
2014-02-06 01:02:00 | 787.59000 | 787.59000 | 787.06000 | 787.06000 |    1.1949 |     940.8700 | 787.43001
2014-02-06 01:03:00 | 787.20000 | 789.56000 | 786.94000 | 786.94000 |    2.9940 |    2360.1800 | 788.30002
2014-02-06 01:04:00 | 787.05000 | 790.43000 | 787.05000 | 789.42000 |    5.2069 |    4111.8200 | 789.68998
2014-02-06 01:05:00 | 789.45000 | 790.42000 | 787.05000 | 789.48000 |    6.4965 |    5131.4600 | 789.87997
2014-02-06 01:06:00 | 789.48000 | 790.00000 | 787.05000 | 790.00000 |   17.7912 |   14033.7100 | 788.80003
2014-02-06 01:07:00 | 787.05000 | 789.41000 | 785.46000 | 787.05000 |    1.5955 |    1255.2100 | 786.71999
2014-02-06 01:08:00 | 785.46000 | 785.46003 | 785.46000 | 785.46000 |    9.4123 |    7392.9500 | 785.46003
2014-02-06 01:09:00 | 787.00000 | 788.02000 | 785.46000 | 785.46000 |   13.7353 |   10809.7900 | 787.00992
2014-02-06 01:10:00 | 784.90000 | 784.90000 | 783.93000 | 783.93000 |    1.6904 |    1326.1500 | 784.53000
2014-02-06 01:11:00 | 783.87000 | 783.87000 | 777.78000 | 777.78000 |   94.3013 |   73611.6400 | 780.60016
2014-02-06 01:12:00 | 777.78000 | 777.79000 | 776.00000 | 776.00000 |  162.8098 |  126451.1200 | 776.67996
2014-02-06 01:13:00 | 776.00000 | 785.83000 | 775.71000 | 778.44000 |  532.8705 |  413875.3600 | 776.69034
2014-02-06 01:14:00 | 778.44000 | 784.98000 | 775.60000 | 775.60000 |  111.8153 |   86799.9200 | 776.27933
2014-02-06 01:15:00 | 779.34000 | 779.34000 | 777.01000 | 778.99000 |    0.5403 |     420.5400 | 778.40000
2014-02-06 01:16:00 | 778.99000 | 784.00000 | 778.52000 | 778.52000 |    3.4465 |    2697.2300 | 782.58998
2014-02-06 01:17:00 | 778.52000 | 778.52000 | 778.45000 | 778.52000 |    1.2105 |     942.4000 | 778.52000
2014-02-06 01:18:00 | 778.45000 | 784.98000 | 777.67000 | 784.98000 |   70.7191 |   55473.4600 | 784.41992
2014-02-06 01:19:00 | 778.52000 | 784.97000 | 778.52000 | 779.08000 |    0.9320 |     730.1600 | 783.43000
2014-02-06 01:20:00 | 779.09000 | 780.79000 | 779.09000 | 780.79000 |    1.5216 |    1187.5200 | 780.46000
2014-02-06 01:21:00 | 780.80000 | 781.78000 | 780.79000 | 781.00000 |    1.9488 |    1522.3900 | 781.18000
2014-02-06 01:22:00 | 781.18000 | 781.18000 | 781.01000 | 781.18000 |    0.6906 |     539.4200 | 781.07000
2014-02-06 01:23:00 | 781.18000 | 784.96000 | 781.02000 | 781.02000 |    7.1341 |    5578.6900 | 781.97004
2014-02-06 01:24:00 | 784.96000 | 784.96000 | 781.02000 | 781.57000 |    2.8580 |    2234.7100 | 781.90999
2014-02-06 01:25:00 | 783.52000 | 787.00000 | 781.89000 | 781.89000 |    3.0240 |    2377.0800 | 786.07002
2014-02-06 01:26:00 | 784.08000 | 784.08000 | 784.08000 | 784.08000 |    0.2500 |     196.0200 | 784.08000
2014-02-06 01:27:00 | 785.38000 | 785.38000 | 784.38000 | 784.38000 |    1.1633 |     913.1900 | 785.01000
2014-02-06 01:28:00 | 786.34000 | 787.00000 | 786.08000 | 786.08000 |    1.9202 |    1510.0900 | 786.43000
2014-02-06 01:29:00 | 786.08000 | 787.00000 | 786.08000 | 786.78000 |    4.2902 |    3374.6900 | 786.61000
2014-02-06 01:30:00 | 787.00000 | 788.94000 | 787.00000 | 787.30000 |   10.7267 |    8454.0000 | 788.12995
2014-02-06 01:31:00 | 787.30000 | 788.93000 | 787.00000 | 787.29000 |   11.4968 |    9051.3300 | 787.28995
2014-02-06 01:32:00 | 787.29000 | 789.95000 | 784.68000 | 787.68000 |   27.4464 |   21632.4400 | 788.16988
2014-02-06 01:33:00 | 787.96000 | 787.96000 | 787.55000 | 787.55000 |    1.3985 |    1101.7900 | 787.84000
2014-02-06 01:34:00 | 787.68000 | 790.56000 | 787.68000 | 788.00000 |   80.4106 |   63519.5600 | 789.94006
2014-02-06 01:35:00 | 790.56000 | 794.71000 | 786.97000 | 788.97000 |  105.6723 |   83749.5800 | 792.54031
2014-02-06 01:36:00 | 788.97000 | 793.48000 | 788.01000 | 788.01000 |   32.5530 |   25827.1900 | 793.39012
2014-02-06 01:37:00 | 788.66000 | 793.47000 | 787.50000 | 787.51000 |    1.3452 |    1064.8700 | 791.60999
2014-02-06 01:38:00 | 787.96000 | 793.40000 | 787.52000 | 788.18000 |    2.5460 |    2018.7700 | 792.91999
2014-02-06 01:39:00 | 788.18000 | 790.15000 | 788.18000 | 790.15000 |    0.0280 |      22.0800 | 788.53000
2014-02-06 01:40:00 | 790.30000 | 791.01000 | 790.30000 | 791.01000 |    0.0460 |      36.3700 | 790.66000
2014-02-06 01:41:00 | 791.00000 | 791.00000 | 791.00000 | 791.00000 |    0.0460 |      36.3900 | 791.00000
2014-02-06 01:42:00 | 791.00000 | 793.40000 | 791.00000 | 791.00000 |    4.6760 |    3709.7300 | 793.35998
2014-02-06 01:43:00 | 791.00000 | 793.40000 | 791.00000 | 792.00000 |    0.4440 |     352.1300 | 793.12000
2014-02-06 01:44:00 | 792.00000 | 794.72000 | 792.00000 | 792.00000 |   92.8525 |   73674.8100 | 793.46030
2014-02-06 01:45:00 | 792.01000 | 795.58000 | 792.00000 | 795.58000 |   96.4400 |   76665.9100 | 794.96000
2014-02-06 01:46:00 | 792.34000 | 792.34000 | 792.34000 | 792.34000 |    0.0230 |      18.2200 | 792.34000
2014-02-06 01:47:00 | 795.58000 | 797.49000 | 792.34000 | 792.34000 |   17.1861 |   13691.8100 | 796.67992
2014-02-06 01:48:00 | 792.45000 | 792.45000 | 792.45000 | 792.45000 |    0.0230 |      18.2300 | 792.45000
2014-02-06 01:49:00 | 797.50000 | 797.50000 | 795.00000 | 796.57000 |   10.7659 |    8585.7200 | 797.48994
2014-02-06 01:50:00 | 795.00000 | 796.57000 | 795.00000 | 795.00000 |    0.5600 |     446.0100 | 796.44000
2014-02-06 01:51:00 | 795.00000 | 796.58000 | 795.00000 | 795.00000 |    0.3502 |     278.4400 | 795.19000
2014-02-06 01:52:00 | 794.99000 | 796.58000 | 794.99000 | 794.99000 |    0.3265 |     259.9600 | 796.32000
2014-02-06 01:53:00 | 792.62000 | 792.63000 | 791.96000 | 792.63000 |    2.2032 |    1745.2400 | 792.15001
2014-02-06 01:54:00 | 794.60000 | 794.96000 | 792.45000 | 792.45000 |    1.0858 |     862.6300 | 794.46999
2014-02-06 01:55:00 | 792.44000 | 794.60000 | 791.73000 | 791.80000 |    0.2724 |     216.2500 | 793.87000
2014-02-06 01:56:00 | 791.80000 | 793.77000 | 790.63000 | 790.99000 |   46.6628 |   36897.2100 | 790.72016
2014-02-06 01:57:00 | 790.99000 | 790.99000 | 790.99000 | 790.99000 |    0.0700 |      55.3700 | 790.99000
2014-02-06 01:58:00 | 790.99000 | 793.00000 | 790.99000 | 793.00000 |    0.1810 |     143.3900 | 792.22000
2014-02-06 01:59:00 | 793.00000 | 793.00000 | 790.99000 | 791.03000 |    0.3630 |     287.7200 | 792.62000
2014-02-06 02:00:00 | 791.03000 | 791.03000 | 791.03000 | 791.03000 |    1.0182 |     805.4600 | 791.03000
2014-02-06 02:01:00 | 791.03000 | 791.03000 | 790.99000 | 790.99000 |    0.2092 |     165.4400 | 791.00000
2014-02-06 02:02:00 | 791.02000 | 791.02000 | 791.02000 | 791.02000 |    0.0200 |      15.8200 | 791.02000
2014-02-06 02:03:00 | 790.99000 | 790.99000 | 790.99000 | 790.99000 |    0.9904 |     783.4300 | 790.99000
2014-02-06 02:04:00 | 790.99000 | 790.99000 | 790.99000 | 790.99000 |    3.0200 |    2388.7900 | 790.99000
2014-02-06 02:05:00 | 790.63000 | 791.03000 | 790.63000 | 791.03000 |    7.4090 |    5860.4900 | 790.99999
2014-02-06 02:06:00 | 790.64000 | 791.03000 | 790.64000 | 791.03000 |    0.3740 |     295.7300 | 790.73000
2014-02-06 02:07:00 | 790.63000 | 791.03000 | 790.63000 | 790.64000 |    0.0620 |      49.0200 | 790.70000
2014-02-06 02:08:00 | 791.03000 | 791.03000 | 790.64000 | 791.03000 |    0.4360 |     344.8700 | 791.00000
2014-02-06 02:09:00 | 791.03000 | 791.50000 | 791.03000 | 791.50000 |    1.0607 |     839.5500 | 791.50000
2014-02-06 02:10:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 02:11:00 | 791.50000 | 791.50000 | 790.64000 | 790.64000 |    6.9564 |    5505.8000 | 791.46997
2014-02-06 02:12:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 02:13:00 | 790.64000 | 790.64000 | 790.64000 | 790.64000 |    0.4884 |     386.1300 | 790.64000
2014-02-06 02:14:00 | 790.63000 | 790.64000 | 790.04000 | 790.04000 |   29.1181 |   23021.6100 | 790.62993
2014-02-06 02:15:00 | 788.27000 | 790.03000 | 788.27000 | 790.03000 |    0.9836 |     776.8400 | 789.78000
2014-02-06 02:16:00 | 790.03000 | 790.04000 | 789.03000 | 789.03000 |    1.0227 |     807.7200 | 789.79000
2014-02-06 02:17:00 | 788.00000 | 790.04000 | 788.00000 | 790.04000 |    0.7410 |     584.6800 | 789.08000
2014-02-06 02:18:00 | 790.04000 | 792.50000 | 788.00000 | 788.00000 |   24.9899 |   19780.2400 | 791.53000
2014-02-06 02:19:00 | 789.97000 | 792.61000 | 787.50000 | 787.50000 |    6.5542 |    5177.2300 | 789.91003
2014-02-06 02:20:00 | 787.50000 | 787.50000 | 787.50000 | 787.50000 |    0.2500 |     196.8800 | 787.50000
2014-02-06 02:21:00 | 789.47000 | 789.47000 | 789.47000 | 789.47000 |    1.0407 |     821.6200 | 789.47000
2014-02-06 02:22:00 | 789.47000 | 789.47000 | 789.47000 | 789.47000 |    0.8901 |     702.7400 | 789.47000
2014-02-06 02:23:00 | 789.47000 | 789.47001 | 789.47000 | 789.47000 |    1.8437 |    1455.5600 | 789.47001
2014-02-06 02:24:00 | 789.47000 | 789.47000 | 789.47000 | 789.47000 |    0.1284 |     101.3700 | 789.47000
2014-02-06 02:25:00 | 789.84000 | 789.85000 | 789.84000 | 789.85000 |    0.6581 |     519.7900 | 789.84000
2014-02-06 02:26:00 | 790.10000 | 790.10000 | 790.10000 | 790.10000 |    2.0000 |    1580.2000 | 790.10000
2014-02-06 02:27:00 | 789.85000 | 789.85000 | 789.85000 | 789.85000 |    2.7014 |    2133.7000 | 789.85000
2014-02-06 02:28:00 | 789.47000 | 789.47000 | 789.47000 | 789.47000 |    0.4350 |     343.4200 | 789.47000
2014-02-06 02:29:00 | 789.47000 | 790.10000 | 789.47000 | 789.47000 |    0.5300 |     418.4300 | 789.49000
2014-02-06 02:30:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 02:31:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 02:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 02:33:00 | 789.47000 | 789.47000 | 789.47000 | 789.47000 |    0.0641 |      50.6100 | 789.47000
2014-02-06 02:34:00 | 789.47000 | 789.47000 | 789.47000 | 789.47000 |    0.2148 |     169.5600 | 789.47000
2014-02-06 02:35:00 | 789.47000 | 789.47000 | 789.46999 | 789.47000 |    2.1770 |    1718.7000 | 789.46999
2014-02-06 02:36:00 | 789.47000 | 789.47000 | 789.47000 | 789.47000 |    0.1243 |      98.1300 | 789.47000
2014-02-06 02:37:00 | 789.89000 | 789.89000 | 789.48000 | 789.48000 |    0.2500 |     197.4100 | 789.65000
2014-02-06 02:38:00 | 790.10000 | 791.82000 | 789.98000 | 791.82000 |    2.0527 |    1621.9100 | 790.15001
2014-02-06 02:39:00 | 789.97000 | 789.97000 | 789.97000 | 789.97000 |    0.2500 |     197.4900 | 789.97000
2014-02-06 02:40:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 02:41:00 | 791.82000 | 791.82000 | 791.82000 | 791.82000 |    0.1880 |     148.8600 | 791.82000
2014-02-06 02:42:00 | 791.82000 | 791.94000 | 791.82000 | 791.94000 |    0.3760 |     297.7400 | 791.87000
2014-02-06 02:43:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 02:44:00 | 791.94000 | 792.11000 | 791.94000 | 792.11000 |    0.0619 |      49.0600 | 792.08000
2014-02-06 02:45:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 02:46:00 | 792.11000 | 792.11000 | 789.99000 | 790.00000 |    6.6198 |    5230.4500 | 790.12000
2014-02-06 02:47:00 | 790.00000 | 790.00000 | 789.99999 | 790.00000 |    1.0961 |     865.8800 | 789.99999
2014-02-06 02:48:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 02:49:00 | 790.00000 | 790.00000 | 790.00000 | 790.00000 |    0.2600 |     205.4000 | 790.00000
2014-02-06 02:50:00 | 789.89000 | 789.89000 | 789.89000 | 789.89000 |    0.5975 |     471.9500 | 789.89000
2014-02-06 02:51:00 | 789.89000 | 789.89000 | 789.89000 | 789.89000 |    0.0048 |       3.8100 | 789.89000
2014-02-06 02:52:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 02:53:00 | 789.89000 | 790.10000 | 789.89000 | 790.10000 |    0.1434 |     113.3300 | 790.04000
2014-02-06 02:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 02:55:00 | 790.55000 | 790.55000 | 790.55000 | 790.55000 |    0.0200 |      15.8100 | 790.55000
2014-02-06 02:56:00 | 791.52000 | 791.52000 | 790.55000 | 790.55000 |    0.2316 |     183.1500 | 790.80000
2014-02-06 02:57:00 | 790.55000 | 790.55000 | 790.10000 | 790.10000 |    0.8156 |     644.7600 | 790.53000
2014-02-06 02:58:00 | 789.47000 | 789.47000 | 786.96000 | 789.44000 |   46.3432 |   36485.0500 | 787.28019
2014-02-06 02:59:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 03:00:00 | 787.16000 | 787.16000 | 786.96000 | 786.96000 |    3.2344 |    2545.6300 | 787.04002
2014-02-06 03:01:00 | 787.13000 | 789.13000 | 787.13000 | 789.13000 |    8.3435 |    6583.6700 | 789.08004
2014-02-06 03:02:00 | 789.32000 | 789.38000 | 789.32000 | 789.38000 |    0.1683 |     132.8300 | 789.35000
2014-02-06 03:03:00 | 789.38000 | 789.44000 | 789.13000 | 789.13000 |    0.2010 |     158.6500 | 789.28000
2014-02-06 03:04:00 | 789.13000 | 789.13000 | 789.13000 | 789.13000 |    0.0641 |      50.5800 | 789.13000
2014-02-06 03:05:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 03:06:00 | 789.29000 | 789.43000 | 789.29000 | 789.43000 |   12.9579 |   10229.3500 | 789.42997
2014-02-06 03:07:00 | 789.44000 | 789.44000 | 789.43000 | 789.43000 |    0.4391 |     346.6100 | 789.43000
2014-02-06 03:08:00 | 789.44000 | 789.44000 | 789.43000 | 789.43000 |    0.2563 |     202.3500 | 789.43000
2014-02-06 03:09:00 | 789.44000 | 789.44000 | 789.44000 | 789.44000 |    0.3961 |     312.7300 | 789.44000
2014-02-06 03:10:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 03:11:00 | 789.44000 | 789.44000 | 789.44000 | 789.44000 |    0.2500 |     197.3600 | 789.44000
2014-02-06 03:12:00 | 789.44000 | 789.44000 | 789.44000 | 789.44000 |    0.2500 |     197.3600 | 789.44000
2014-02-06 03:13:00 | 790.04000 | 790.04000 | 790.04000 | 790.04000 |    0.3960 |     312.8600 | 790.04000
2014-02-06 03:14:00 | 790.15000 | 790.15000 | 790.15000 | 790.15000 |    0.0432 |      34.1700 | 790.15000
2014-02-06 03:15:00 | 790.04000 | 790.15000 | 790.04000 | 790.15000 |    4.8915 |    3864.9600 | 790.14001
2014-02-06 03:16:00 | 790.15000 | 790.44000 | 790.15000 | 790.44000 |    3.1697 |    2505.4300 | 790.43000
2014-02-06 03:17:00 | 790.44000 | 790.79000 | 790.44000 | 790.44000 |   12.3480 |    9760.4900 | 790.44997
2014-02-06 03:18:00 | 790.44000 | 790.44000 | 790.44000 | 790.44000 |    0.0100 |       7.9000 | 790.44000
2014-02-06 03:19:00 | 790.44000 | 790.44000 | 790.44000 | 790.44000 |    0.4000 |     316.1800 | 790.44000
2014-02-06 03:20:00 | 790.44000 | 790.56000 | 790.44000 | 790.55000 |   17.4567 |   13798.6100 | 790.44993
2014-02-06 03:21:00 | 790.55000 | 790.78000 | 790.55000 | 790.78000 |    1.8294 |    1446.4400 | 790.65000
2014-02-06 03:22:00 | 791.00000 | 791.00000 | 790.80000 | 790.80000 |    0.0899 |      71.1300 | 790.89000
2014-02-06 03:23:00 | 790.80000 | 790.80001 | 790.80000 | 790.80000 |    1.0839 |     857.1200 | 790.80001
2014-02-06 03:24:00 | 790.78000 | 790.80000 | 790.78000 | 790.80000 |    0.2510 |     198.4900 | 790.79000
2014-02-06 03:25:00 | 791.00000 | 791.40000 | 791.00000 | 791.40000 |    1.3788 |    1091.0800 | 791.31000
2014-02-06 03:26:00 | 791.40000 | 791.40000 | 790.78000 | 790.78000 |   10.8042 |    8546.3300 | 791.02006
2014-02-06 03:27:00 | 790.78000 | 791.30000 | 790.78000 | 791.30000 |    4.1360 |    3272.5200 | 791.21998
2014-02-06 03:28:00 | 791.30000 | 791.30000 | 791.30000 | 791.30000 |    1.4423 |    1141.2900 | 791.30000
2014-02-06 03:29:00 | 791.30000 | 791.30000 | 791.30000 | 791.30000 |    0.5632 |     445.6600 | 791.30000
2014-02-06 03:30:00 | 791.30000 | 791.30001 | 791.30000 | 791.30000 |    1.6335 |    1292.5800 | 791.30001
2014-02-06 03:31:00 | 791.30000 | 791.30000 | 791.30000 | 791.30000 |    0.6852 |     542.2100 | 791.30000
2014-02-06 03:32:00 | 791.24000 | 791.30000 | 791.24000 | 791.30000 |    0.7520 |     594.9900 | 791.24000
2014-02-06 03:33:00 | 791.30000 | 791.30001 | 791.30000 | 791.30000 |    2.3048 |    1823.8200 | 791.30001
2014-02-06 03:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 03:35:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 03:36:00 | 791.31000 | 791.31000 | 791.31000 | 791.31000 |    0.1282 |     101.4500 | 791.31000
2014-02-06 03:37:00 | 790.45000 | 791.44000 | 790.45000 | 791.44000 |    1.0908 |     863.2200 | 791.38000
2014-02-06 03:38:00 | 791.44000 | 791.50000 | 791.44000 | 791.44000 |    1.6310 |    1290.8800 | 791.46000
2014-02-06 03:39:00 | 791.44000 | 791.84000 | 791.44000 | 791.84000 |    5.8610 |    4640.6200 | 791.78001
2014-02-06 03:40:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 03:41:00 | 791.44000 | 791.44000 | 790.45000 | 790.45000 |    3.0000 |    2372.9700 | 790.99000
2014-02-06 03:42:00 | 791.50000 | 791.50000 | 791.50000 | 791.50000 |    0.1000 |      79.1500 | 791.50000
2014-02-06 03:43:00 | 791.50000 | 791.86000 | 791.50000 | 791.86000 |    0.1259 |      99.6800 | 791.57000
2014-02-06 03:44:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 03:45:00 | 791.50000 | 791.50000 | 791.50000 | 791.50000 |    0.0240 |      19.0000 | 791.50000
2014-02-06 03:46:00 | 791.50000 | 791.86000 | 791.50000 | 791.86000 |    0.7516 |     595.1200 | 791.85000
2014-02-06 03:47:00 | 791.86000 | 791.98000 | 791.86000 | 791.98000 |    1.6177 |    1281.1700 | 791.98000
2014-02-06 03:48:00 | 791.98000 | 792.53000 | 791.98000 | 792.25000 |    1.5195 |    1203.9900 | 792.36000
2014-02-06 03:49:00 | 792.25000 | 792.25000 | 792.25000 | 792.25000 |    1.2804 |    1014.3700 | 792.25000
2014-02-06 03:50:00 | 792.25000 | 792.25000 | 792.25000 | 792.25000 |    0.2403 |     190.3800 | 792.25000
2014-02-06 03:51:00 | 792.53000 | 792.53000 | 792.25000 | 792.25000 |    0.0768 |      60.8500 | 792.27000
2014-02-06 03:52:00 | 792.25000 | 792.25000 | 792.25000 | 792.25000 |    0.9760 |     773.2300 | 792.25000
2014-02-06 03:53:00 | 792.25000 | 792.25000 | 792.25000 | 792.25000 |    0.4894 |     387.7600 | 792.25000
2014-02-06 03:54:00 | 792.25000 | 792.25000 | 792.24997 | 792.25000 |   10.5080 |    8324.9600 | 792.24997
2014-02-06 03:55:00 | 792.25000 | 792.53000 | 792.25000 | 792.25000 |    0.2525 |     200.0500 | 792.40000
2014-02-06 03:56:00 | 792.25000 | 792.97000 | 792.25000 | 792.96000 |    9.1806 |    7279.0000 | 792.87001
2014-02-06 03:57:00 | 792.96000 | 792.96000 | 792.96000 | 792.96000 |    2.1810 |    1729.4500 | 792.96000
2014-02-06 03:58:00 | 792.25000 | 792.25000 | 792.25000 | 792.25000 |    0.0480 |      38.0300 | 792.25000
2014-02-06 03:59:00 | 792.25000 | 792.25000 | 792.25000 | 792.25000 |    0.1361 |     107.8300 | 792.25000
2014-02-06 04:00:00 | 792.26000 | 792.97000 | 792.25000 | 792.26000 |    0.8600 |     681.4000 | 792.33000
2014-02-06 04:01:00 | 792.97000 | 792.97000 | 792.27000 | 792.27000 |    0.0398 |      31.5100 | 792.34000
2014-02-06 04:02:00 | 792.25000 | 792.25000 | 792.25000 | 792.25000 |    0.0360 |      28.5200 | 792.25000
2014-02-06 04:03:00 | 792.97000 | 792.97000 | 792.97000 | 792.97000 |    0.1980 |     157.0100 | 792.97000
2014-02-06 04:04:00 | 792.97000 | 793.00000 | 792.97000 | 793.00000 |    1.1860 |     940.4900 | 792.98999
2014-02-06 04:05:00 | 793.00000 | 793.00000 | 792.80000 | 792.80000 |    0.1802 |     142.8800 | 792.90000
2014-02-06 04:06:00 | 792.80000 | 792.99000 | 792.25000 | 792.99000 |    3.6770 |    2913.8900 | 792.45999
2014-02-06 04:07:00 | 792.25000 | 792.50000 | 792.24998 | 792.25000 |   26.4493 |   20954.4400 | 792.24998
2014-02-06 04:08:00 | 792.25000 | 792.25000 | 792.24997 | 792.25000 |   11.7179 |    9283.5400 | 792.24997
2014-02-06 04:09:00 | 792.25000 | 792.25000 | 792.25000 | 792.25000 |    0.0240 |      19.0100 | 792.25000
2014-02-06 04:10:00 | 792.25000 | 792.99000 | 790.44000 | 792.24000 |  200.4765 |  158608.7800 | 791.15910
2014-02-06 04:11:00 | 790.44000 | 790.44000 | 790.44000 | 790.44000 |    0.3056 |     241.5600 | 790.44000
2014-02-06 04:12:00 | 790.44000 | 790.44000 | 790.44000 | 790.44000 |    0.0480 |      37.9400 | 790.44000
2014-02-06 04:13:00 | 790.44000 | 790.44000 | 790.44000 | 790.44000 |    0.0480 |      37.9400 | 790.44000
2014-02-06 04:14:00 | 790.44000 | 791.00000 | 790.44000 | 791.00000 |    0.1480 |     117.0500 | 790.91000
2014-02-06 04:15:00 | 791.00000 | 791.00000 | 790.44000 | 790.44000 |    9.1988 |    7272.5100 | 790.58999
2014-02-06 04:16:00 | 790.00000 | 790.44000 | 790.00000 | 790.00000 |    2.3831 |    1882.8300 | 790.07001
2014-02-06 04:17:00 | 790.00000 | 790.44000 | 789.44000 | 790.44000 |    1.1772 |     929.4800 | 789.57000
2014-02-06 04:18:00 | 790.44000 | 790.44000 | 790.44000 | 790.44000 |    0.7953 |     628.6700 | 790.44000
2014-02-06 04:19:00 | 790.44000 | 790.44000 | 790.44000 | 790.44000 |    0.0500 |      39.5200 | 790.44000
2014-02-06 04:20:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 04:21:00 | 789.72000 | 789.72000 | 789.72000 | 789.72000 |    0.1000 |      78.9700 | 789.72000
2014-02-06 04:22:00 | 789.44000 | 789.44000 | 789.44000 | 789.44000 |    1.0637 |     839.7000 | 789.44000
2014-02-06 04:23:00 | 788.41000 | 788.41000 | 788.30000 | 788.30000 |    0.1500 |     118.2500 | 788.34000
2014-02-06 04:24:00 | 788.30000 | 788.30000 | 787.95000 | 787.95000 |    1.4765 |    1163.8500 | 788.26999
2014-02-06 04:25:00 | 787.89000 | 787.89000 | 787.83000 | 787.89000 |    0.4999 |     393.8900 | 787.87000
2014-02-06 04:26:00 | 787.61000 | 787.61000 | 787.02000 | 787.02000 |   11.8713 |    9344.4100 | 787.14002
2014-02-06 04:27:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 04:28:00 | 787.95000 | 788.13000 | 787.95000 | 788.13000 |    0.3017 |     237.7500 | 788.06000
2014-02-06 04:29:00 | 787.50000 | 787.50000 | 786.96000 | 786.96000 |   24.1940 |   19041.4100 | 787.03012
2014-02-06 04:30:00 | 786.96000 | 786.96000 | 786.96000 | 786.96000 |    0.2500 |     196.7400 | 786.96000
2014-02-06 04:31:00 | 787.02000 | 787.02000 | 787.02000 | 787.02000 |    0.1005 |      79.0800 | 787.02000
2014-02-06 04:32:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 04:33:00 | 788.12000 | 788.12000 | 788.12000 | 788.12000 |    1.0000 |     788.1200 | 788.12000
2014-02-06 04:34:00 | 788.00000 | 788.00000 | 788.00000 | 788.00000 |    0.0200 |      15.7600 | 788.00000
2014-02-06 04:35:00 | 788.08000 | 788.08000 | 788.08000 | 788.08000 |    0.2272 |     179.0500 | 788.08000
2014-02-06 04:36:00 | 788.12000 | 788.12000 | 788.12000 | 788.12000 |    0.3972 |     313.0700 | 788.12000
2014-02-06 04:37:00 | 788.12000 | 788.17000 | 788.12000 | 788.17000 |    0.3823 |     301.2900 | 788.15000
2014-02-06 04:38:00 | 788.13000 | 788.13000 | 788.12999 | 788.13000 |    4.8776 |    3844.1800 | 788.12999
2014-02-06 04:39:00 | 788.13000 | 788.13000 | 788.13000 | 788.13000 |    2.8000 |    2206.7600 | 788.13000
2014-02-06 04:40:00 | 788.15000 | 788.18000 | 788.15000 | 788.16000 |    0.4820 |     379.9000 | 788.16000
2014-02-06 04:41:00 | 788.15000 | 788.20000 | 788.15000 | 788.20000 |    0.6317 |     497.9000 | 788.19000
2014-02-06 04:42:00 | 788.25000 | 788.30000 | 788.25000 | 788.30000 |    0.9998 |     788.1700 | 788.29000
2014-02-06 04:43:00 | 788.50000 | 789.34000 | 788.50000 | 789.34000 |    2.9437 |    2322.3100 | 788.90001
2014-02-06 04:44:00 | 789.34000 | 789.34000 | 789.34000 | 789.34000 |    6.7900 |    5359.5800 | 789.34000
2014-02-06 04:45:00 | 789.34000 | 789.37000 | 789.34000 | 789.37000 |    3.1754 |    2506.4900 | 789.34998
2014-02-06 04:46:00 | 789.35000 | 789.35000 | 789.35000 | 789.35000 |    0.0200 |      15.7900 | 789.35000
2014-02-06 04:47:00 | 789.35000 | 789.43000 | 789.35000 | 789.37000 |    0.8959 |     707.2400 | 789.38000
2014-02-06 04:48:00 | 789.37000 | 789.37000 | 789.34000 | 789.34000 |   31.7921 |   25094.7800 | 789.34008
2014-02-06 04:49:00 | 789.34000 | 789.34000 | 789.33981 | 789.34000 |   42.7664 |   33757.2300 | 789.33981
2014-02-06 04:50:00 | 788.50000 | 788.50000 | 788.49000 | 788.49000 |    0.5498 |     433.4900 | 788.50000
2014-02-06 04:51:00 | 788.49000 | 788.49000 | 788.20000 | 788.20000 |    0.0412 |      32.4700 | 788.29000
2014-02-06 04:52:00 | 788.49000 | 788.49000 | 788.20000 | 788.21000 |    0.5388 |     424.8000 | 788.41000
2014-02-06 04:53:00 | 788.50000 | 788.50000 | 788.23000 | 788.23000 |    0.6960 |     548.6300 | 788.27000
2014-02-06 04:54:00 | 788.23000 | 788.23000 | 788.00000 | 788.00000 |   13.7348 |   10824.9200 | 788.14008
2014-02-06 04:55:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 04:56:00 | 787.48000 | 787.48000 | 787.48000 | 787.48000 |    0.3000 |     236.2400 | 787.48000
2014-02-06 04:57:00 | 788.00000 | 788.00000 | 787.49000 | 787.49000 |    0.8580 |     675.7500 | 787.58000
2014-02-06 04:58:00 | 787.49000 | 787.49000 | 787.49000 | 787.49000 |    0.3000 |     236.2500 | 787.49000
2014-02-06 04:59:00 | 787.50000 | 787.50000 | 787.49000 | 787.49000 |    1.9506 |    1536.0800 | 787.49000
2014-02-06 05:00:00 | 787.49000 | 787.49000 | 786.51000 | 786.51000 |   85.0001 |   66865.3400 | 786.65001
2014-02-06 05:01:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 05:02:00 | 786.75000 | 786.76000 | 786.75000 | 786.76000 |    1.0500 |     826.1000 | 786.76000
2014-02-06 05:03:00 | 787.46000 | 787.46000 | 787.46000 | 787.46000 |    0.1250 |      98.4300 | 787.46000
2014-02-06 05:04:00 | 787.46000 | 787.46000 | 786.51000 | 786.51000 |    1.4050 |    1105.7100 | 786.97999
2014-02-06 05:05:00 | 787.73000 | 787.73000 | 787.00000 | 787.00000 |    1.5282 |    1202.8100 | 787.08000
2014-02-06 05:06:00 | 786.51000 | 786.51000 | 786.20000 | 786.20000 |    8.5183 |    6698.1600 | 786.32998
2014-02-06 05:07:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 05:08:00 | 786.20000 | 786.51000 | 786.20000 | 786.51000 |    6.8841 |    5414.2400 | 786.49004
2014-02-06 05:09:00 | 786.21000 | 786.21000 | 786.21000 | 786.21000 |    0.0999 |      78.5400 | 786.21000
2014-02-06 05:10:00 | 786.21000 | 786.21000 | 786.21000 | 786.21000 |    0.2629 |     206.7300 | 786.21000
2014-02-06 05:11:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 05:12:00 | 786.21000 | 786.21000 | 786.20000 | 786.20000 |    1.2629 |     992.9400 | 786.21000
2014-02-06 05:13:00 | 786.51000 | 787.00000 | 786.20000 | 786.64000 |    1.6573 |    1303.2300 | 786.36999
2014-02-06 05:14:00 | 786.64000 | 786.64000 | 785.95000 | 785.95000 |   20.2619 |   15930.1400 | 786.21005
2014-02-06 05:15:00 | 785.95000 | 785.95000 | 785.95000 | 785.95000 |    2.6800 |    2106.3500 | 785.95000
2014-02-06 05:16:00 | 786.90000 | 786.90000 | 785.90000 | 785.90000 |  136.1609 |  107014.3000 | 785.94015
2014-02-06 05:17:00 | 785.90000 | 785.90000 | 785.90000 | 785.90000 |    0.1112 |      87.4200 | 785.90000
2014-02-06 05:18:00 | 785.85000 | 785.85000 | 780.11000 | 780.11000 |   94.9226 |   74252.3100 | 782.24032
2014-02-06 05:19:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 05:20:00 | 783.54000 | 783.54000 | 782.81000 | 782.81000 |    0.5000 |     391.7000 | 783.41000
2014-02-06 05:21:00 | 782.81000 | 782.81000 | 782.07000 | 782.07000 |    0.3985 |     311.9200 | 782.68000
2014-02-06 05:22:00 | 780.48000 | 780.48000 | 780.46000 | 780.46000 |    0.2107 |     164.4300 | 780.47000
2014-02-06 05:23:00 | 780.46000 | 780.46000 | 780.17000 | 780.40000 |    0.8808 |     687.3200 | 780.38000
2014-02-06 05:24:00 | 780.40000 | 780.40000 | 780.17000 | 780.40000 |    1.9496 |    1521.3800 | 780.37000
2014-02-06 05:25:00 | 780.18000 | 780.40000 | 780.10000 | 780.40000 |   37.5448 |   29293.2100 | 780.22023
2014-02-06 05:26:00 | 780.10000 | 780.10000 | 780.01000 | 780.10000 |   57.1067 |   44548.9200 | 780.09976
2014-02-06 05:27:00 | 780.10000 | 780.10000 | 780.10000 | 780.10000 |    1.0000 |     780.1000 | 780.10000
2014-02-06 05:28:00 | 780.01000 | 780.01000 | 779.23000 | 780.00000 |   30.6378 |   23897.4700 | 779.99991
2014-02-06 05:29:00 | 779.23000 | 780.00000 | 779.00000 | 779.00000 |   14.1734 |   11043.3400 | 779.16006
2014-02-06 05:30:00 | 779.00000 | 779.76000 | 779.00000 | 779.76000 |    0.2627 |     204.6500 | 779.04000
2014-02-06 05:31:00 | 779.00000 | 780.00000 | 779.00000 | 779.00000 |   13.2632 |   10340.2400 | 779.62005
2014-02-06 05:32:00 | 779.00000 | 780.00000 | 779.00000 | 779.00000 |    5.5030 |    4291.8400 | 779.91002
2014-02-06 05:33:00 | 780.00000 | 780.00000 | 779.00000 | 779.00000 |    2.2500 |    1754.7500 | 779.89000
2014-02-06 05:34:00 | 779.00000 | 779.00000 | 778.99999 | 779.00000 |    4.6989 |    3660.4300 | 778.99999
2014-02-06 05:35:00 | 778.54000 | 778.88000 | 777.67000 | 778.88000 |    8.5218 |    6630.7600 | 778.09002
2014-02-06 05:36:00 | 778.88000 | 778.88000 | 777.67000 | 778.88000 |    1.9036 |    1482.4100 | 778.72001
2014-02-06 05:37:00 | 777.67000 | 778.39000 | 777.67000 | 778.39000 |    0.5278 |     410.5500 | 777.87000
2014-02-06 05:38:00 | 777.66000 | 777.66001 | 777.63000 | 777.63000 |   10.5710 |    8220.6700 | 777.66001
2014-02-06 05:39:00 | 777.63000 | 777.63000 | 777.00000 | 777.16000 |   10.0548 |    7815.6200 | 777.30006
2014-02-06 05:40:00 | 777.16000 | 777.16000 | 775.12000 | 777.14000 |  157.7265 |  122384.6200 | 775.92929
2014-02-06 05:41:00 | 777.14000 | 777.14000 | 777.14000 | 777.14000 |    0.1180 |      91.7000 | 777.14000
2014-02-06 05:42:00 | 777.14000 | 777.14000 | 775.00000 | 776.01000 |   51.6750 |   40053.8500 | 775.11034
2014-02-06 05:43:00 | 776.01000 | 776.01000 | 775.85000 | 776.00000 |    1.7652 |    1369.7900 | 775.99999
2014-02-06 05:44:00 | 776.00000 | 776.01003 | 776.00000 | 776.01000 |    6.2941 |    4884.2600 | 776.01003
2014-02-06 05:45:00 | 776.01000 | 776.01000 | 775.09000 | 776.01000 |    6.6104 |    5129.2400 | 775.94000
2014-02-06 05:46:00 | 776.01000 | 776.01000 | 775.00000 | 775.09000 |   18.5514 |   14386.9700 | 775.52003
2014-02-06 05:47:00 | 775.09000 | 776.01000 | 775.09000 | 776.01000 |    5.8242 |    4516.9200 | 775.55003
2014-02-06 05:48:00 | 776.01000 | 776.01000 | 775.50000 | 775.50000 |    1.0600 |     822.0600 | 775.53000
2014-02-06 05:49:00 | 776.01000 | 776.01000 | 776.00999 | 776.01000 |   16.5197 |   12819.4700 | 776.00999
2014-02-06 05:50:00 | 776.01000 | 777.79000 | 776.01000 | 777.79000 |   31.1368 |   24187.0400 | 776.79987
2014-02-06 05:51:00 | 778.22000 | 778.34000 | 778.00000 | 778.34000 |    2.8923 |    2250.7500 | 778.20001
2014-02-06 05:52:00 | 778.35000 | 779.07000 | 778.35000 | 779.07000 |    0.2432 |     189.4100 | 778.89000
2014-02-06 05:53:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 05:54:00 | 779.07000 | 779.34000 | 779.07000 | 779.34000 |    1.5379 |    1198.5200 | 779.32000
2014-02-06 05:55:00 | 779.57000 | 779.60000 | 779.57000 | 779.60000 |    0.6421 |     500.5600 | 779.58000
2014-02-06 05:56:00 | 779.61000 | 779.74000 | 779.34000 | 779.34000 |    1.5079 |    1175.5200 | 779.59000
2014-02-06 05:57:00 | 779.74000 | 780.49000 | 779.07000 | 779.07000 |   10.1405 |    7904.3400 | 779.48001
2014-02-06 05:58:00 | 780.49000 | 780.49000 | 779.14000 | 780.49000 |    1.2100 |     944.3800 | 780.48000
2014-02-06 05:59:00 | 779.13000 | 779.13000 | 779.13000 | 779.13000 |    0.3226 |     251.3500 | 779.13000
2014-02-06 06:00:00 | 779.13000 | 779.13000 | 779.13000 | 779.13000 |    1.0127 |     789.0200 | 779.13000
2014-02-06 06:01:00 | 779.07000 | 779.13000 | 779.07000 | 779.13000 |    0.1100 |      85.7000 | 779.12000
2014-02-06 06:02:00 | 779.13000 | 779.13000 | 779.13000 | 779.13000 |    0.2647 |     206.2400 | 779.13000
2014-02-06 06:03:00 | 780.49000 | 782.02000 | 780.49000 | 782.02000 |    4.3682 |    3413.6700 | 781.47999
2014-02-06 06:04:00 | 782.02000 | 784.86000 | 782.02000 | 784.00000 |   12.0071 |    9407.0500 | 783.45995
2014-02-06 06:05:00 | 782.13000 | 784.00002 | 782.13000 | 784.00000 |    5.0029 |    3922.3100 | 784.00002
2014-02-06 06:06:00 | 784.79000 | 784.79000 | 784.79000 | 784.79000 |    1.0000 |     784.7900 | 784.79000
2014-02-06 06:07:00 | 784.80000 | 784.90000 | 784.79000 | 784.79000 |   10.3345 |    8111.2300 | 784.87006
2014-02-06 06:08:00 | 784.90000 | 784.90000 | 784.90000 | 784.90000 |    4.0000 |    3139.6000 | 784.90000
2014-02-06 06:09:00 | 784.89000 | 784.90000 | 784.89000 | 784.90000 |    1.1735 |     921.1000 | 784.89001
2014-02-06 06:10:00 | 784.89000 | 784.89000 | 784.10000 | 784.10000 |    5.7744 |    4532.0800 | 784.86003
2014-02-06 06:11:00 | 784.10000 | 784.10000 | 784.01000 | 784.01000 |    2.9783 |    2335.1700 | 784.06999
2014-02-06 06:12:00 | 784.01000 | 784.65000 | 784.01000 | 784.65000 |    1.4064 |    1102.6800 | 784.04999
2014-02-06 06:13:00 | 784.01000 | 784.65000 | 784.01000 | 784.01000 |    2.5400 |    1991.4300 | 784.02000
2014-02-06 06:14:00 | 784.00000 | 784.00000 | 784.00000 | 784.00000 |    5.6500 |    4429.6000 | 784.00000
2014-02-06 06:15:00 | 784.01000 | 784.01000 | 784.00000 | 784.00000 |    3.0668 |    2404.3700 | 784.00999
2014-02-06 06:16:00 | 784.00000 | 784.00000 | 782.00000 | 783.95000 |   11.7246 |    9191.6000 | 783.96007
2014-02-06 06:17:00 | 782.00000 | 783.96000 | 782.00000 | 783.95000 |    0.3117 |     243.8500 | 782.39000
2014-02-06 06:18:00 | 782.00000 | 782.01000 | 782.00000 | 782.00000 |    3.5000 |    2737.0000 | 782.00000
2014-02-06 06:19:00 | 782.00000 | 782.00000 | 782.00000 | 782.00000 |    0.2500 |     195.5000 | 782.00000
2014-02-06 06:20:00 | 783.26000 | 784.00000 | 782.00000 | 782.50000 |    2.7342 |    2141.7800 | 783.33001
2014-02-06 06:21:00 | 784.00000 | 784.90000 | 784.00000 | 784.90000 |    5.2826 |    4142.3900 | 784.15002
2014-02-06 06:22:00 | 784.10000 | 784.66000 | 784.10000 | 784.66000 |    0.5022 |     393.8000 | 784.21000
2014-02-06 06:23:00 | 784.66000 | 784.85000 | 784.66000 | 784.85000 |    0.1769 |     138.8100 | 784.74000
2014-02-06 06:24:00 | 784.85000 | 784.89000 | 784.85000 | 784.89000 |    2.1890 |    1718.1100 | 784.89000
2014-02-06 06:25:00 | 784.88000 | 784.88000 | 784.66000 | 784.66000 |    0.5840 |     458.3500 | 784.85000
2014-02-06 06:26:00 | 784.85000 | 785.00000 | 784.84999 | 784.87000 |    4.2778 |    3357.4600 | 784.84999
2014-02-06 06:27:00 | 784.85000 | 784.85000 | 784.85000 | 784.85000 |    0.0750 |      58.8600 | 784.85000
2014-02-06 06:28:00 | 784.85000 | 785.00000 | 784.85000 | 785.00000 |    0.4732 |     371.4500 | 784.97000
2014-02-06 06:29:00 | 784.85000 | 784.99000 | 784.85000 | 784.85000 |    1.2500 |     981.0600 | 784.85000
2014-02-06 06:30:00 | 784.85000 | 784.85000 | 784.66000 | 784.66000 |    2.1823 |    1712.7200 | 784.83001
2014-02-06 06:31:00 | 784.66000 | 784.66000 | 784.00000 | 784.66000 |    3.2500 |    2548.6800 | 784.21000
2014-02-06 06:32:00 | 784.00000 | 784.00000 | 784.00000 | 784.00000 |    0.2500 |     196.0000 | 784.00000
2014-02-06 06:33:00 | 784.00000 | 784.00000 | 782.50000 | 782.50000 |    0.2500 |     195.7700 | 783.09000
2014-02-06 06:34:00 | 784.85000 | 785.00000 | 784.00000 | 784.00000 |    2.4250 |    1901.6200 | 784.16998
2014-02-06 06:35:00 | 784.00000 | 784.00000 | 784.00000 | 784.00000 |    0.4980 |     390.4000 | 784.00000
2014-02-06 06:36:00 | 782.50000 | 782.50000 | 782.50000 | 782.50000 |    0.9185 |     718.7400 | 782.50000
2014-02-06 06:37:00 | 782.42000 | 782.42000 | 782.42000 | 782.42000 |    0.0500 |      39.1200 | 782.42000
2014-02-06 06:38:00 | 782.42000 | 782.42000 | 782.42000 | 782.42000 |    0.9500 |     743.3000 | 782.42000
2014-02-06 06:39:00 | 782.50000 | 782.50000 | 782.50000 | 782.50000 |    0.0500 |      39.1300 | 782.50000
2014-02-06 06:40:00 | 782.50000 | 784.00000 | 782.42000 | 784.00000 |    1.7414 |    1363.6300 | 783.07000
2014-02-06 06:41:00 | 784.46000 | 784.46000 | 782.42000 | 782.42000 |    4.3206 |    3387.1000 | 783.95000
2014-02-06 06:42:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 06:43:00 | 784.77000 | 784.77000 | 784.77000 | 784.77000 |    0.1300 |     102.0200 | 784.77000
2014-02-06 06:44:00 | 784.77000 | 784.77000 | 784.77000 | 784.77000 |    0.6400 |     502.2500 | 784.77000
2014-02-06 06:45:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 06:46:00 | 785.00000 | 785.00000 | 785.00000 | 785.00000 |    3.0000 |    2355.0000 | 785.00000
2014-02-06 06:47:00 | 784.85000 | 785.00000 | 784.85000 | 785.00000 |    0.4011 |     314.8300 | 785.00000
2014-02-06 06:48:00 | 785.00000 | 785.00001 | 785.00000 | 785.00000 |    1.1840 |     929.4400 | 785.00001
2014-02-06 06:49:00 | 785.00000 | 785.11000 | 785.00000 | 785.11000 |    0.2079 |     163.2300 | 785.10000
2014-02-06 06:50:00 | 785.11000 | 785.11000 | 785.11000 | 785.11000 |    1.1720 |     920.1500 | 785.11000
2014-02-06 06:51:00 | 785.11000 | 785.23000 | 785.11000 | 785.23000 |    2.1383 |    1679.0100 | 785.19000
2014-02-06 06:52:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 06:53:00 | 785.47000 | 785.47000 | 785.47000 | 785.47000 |    8.1000 |    6362.3100 | 785.47000
2014-02-06 06:54:00 | 785.47000 | 785.95000 | 785.47000 | 785.95000 |    1.1568 |     908.6800 | 785.49000
2014-02-06 06:55:00 | 785.96000 | 786.06000 | 785.95000 | 786.06000 |    1.5211 |    1195.5600 | 785.98000
2014-02-06 06:56:00 | 786.06000 | 786.06000 | 786.06000 | 786.06000 |    0.1178 |      92.5600 | 786.06000
2014-02-06 06:57:00 | 786.53000 | 786.53000 | 786.53000 | 786.53000 |    0.3577 |     281.3600 | 786.53000
2014-02-06 06:58:00 | 786.62000 | 786.62000 | 786.62000 | 786.62000 |    0.2500 |     196.6600 | 786.62000
2014-02-06 06:59:00 | 786.62000 | 786.62000 | 786.62000 | 786.62000 |    3.6501 |    2871.2500 | 786.62000
2014-02-06 07:00:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 07:01:00 | 786.53000 | 786.53000 | 786.06000 | 786.06000 |    1.2012 |     944.5300 | 786.34000
2014-02-06 07:02:00 | 786.06000 | 786.06004 | 786.06000 | 786.06000 |   71.4705 |   56180.0800 | 786.06004
2014-02-06 07:03:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 07:04:00 | 786.00000 | 786.62000 | 785.00000 | 786.62000 |   29.2750 |   23001.0500 | 785.68981
2014-02-06 07:05:00 | 786.06000 | 786.62000 | 786.06000 | 786.06000 |    3.5053 |    2755.7000 | 786.14998
2014-02-06 07:06:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 07:07:00 | 786.61000 | 786.61000 | 786.61000 | 786.61000 |    0.0443 |      34.8300 | 786.61000
2014-02-06 07:08:00 | 786.61000 | 786.61000 | 786.61000 | 786.61000 |    0.1917 |     150.7600 | 786.61000
2014-02-06 07:09:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 07:10:00 | 786.61000 | 786.61000 | 786.61000 | 786.61000 |    0.0105 |       8.2600 | 786.61000
2014-02-06 07:11:00 | 786.00000 | 786.00000 | 786.00000 | 786.00000 |    1.1705 |     919.9900 | 786.00000
2014-02-06 07:12:00 | 786.00000 | 786.61000 | 786.00000 | 786.61000 |    5.6579 |    4450.1300 | 786.53998
2014-02-06 07:13:00 | 786.00000 | 786.61000 | 786.00000 | 786.00000 |   50.4650 |   39665.5300 | 786.00032
2014-02-06 07:14:00 | 786.00000 | 786.61000 | 786.00000 | 786.00000 |   11.0260 |    8667.6400 | 786.10994
2014-02-06 07:15:00 | 786.00000 | 786.00000 | 786.00000 | 786.00000 |    0.0600 |      47.1600 | 786.00000
2014-02-06 07:16:00 | 786.61000 | 786.61000 | 786.61000 | 786.61000 |    0.7504 |     590.3100 | 786.61000
2014-02-06 07:17:00 | 786.61000 | 786.61000 | 786.61000 | 786.61000 |    0.0400 |      31.4600 | 786.61000
2014-02-06 07:18:00 | 786.61000 | 786.61000 | 786.61000 | 786.61000 |    0.0800 |      62.9300 | 786.61000
2014-02-06 07:19:00 | 786.61000 | 786.62000 | 786.61000 | 786.61000 |    0.4743 |     373.0700 | 786.61000
2014-02-06 07:20:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 07:21:00 | 786.60000 | 786.60000 | 786.60000 | 786.60000 |    0.3038 |     238.9500 | 786.60000
2014-02-06 07:22:00 | 786.55000 | 786.55000 | 786.54000 | 786.55000 |    0.2593 |     203.9900 | 786.55000
2014-02-06 07:23:00 | 786.05000 | 786.05000 | 786.05000 | 786.05000 |    0.1540 |     121.0500 | 786.05000
2014-02-06 07:24:00 | 786.05000 | 786.55000 | 786.05000 | 786.06000 |    0.6104 |     479.9200 | 786.20000
2014-02-06 07:25:00 | 786.50000 | 786.55000 | 786.50000 | 786.55000 |    0.7591 |     597.0600 | 786.53000
2014-02-06 07:26:00 | 786.55000 | 786.55000 | 786.43000 | 786.55000 |    1.4281 |    1123.2300 | 786.52000
2014-02-06 07:27:00 | 786.50000 | 786.55000 | 786.50000 | 786.50000 |    0.3012 |     236.9000 | 786.52000
2014-02-06 07:28:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 07:29:00 | 786.50000 | 788.00000 | 786.50000 | 788.00000 |    9.2822 |    7306.0100 | 787.10003
2014-02-06 07:30:00 | 788.02000 | 788.90000 | 788.00000 | 788.00000 |   20.3415 |   16039.9000 | 788.53004
2014-02-06 07:31:00 | 787.99000 | 787.99000 | 771.56000 | 771.56000 |  834.0122 |  648471.4800 | 777.53236
2014-02-06 07:32:00 | 771.56000 | 780.00000 | 757.00000 | 779.99000 | 1733.9501 | 1327876.9400 | 765.81033
2014-02-06 07:33:00 | 777.08000 | 779.99000 | 777.08000 | 779.99000 |    9.4570 |    7371.2800 | 779.44996
2014-02-06 07:34:00 | 779.98000 | 779.98000 | 777.08000 | 777.08000 |    4.5743 |    3558.9000 | 778.02003
2014-02-06 07:35:00 | 777.52000 | 779.98000 | 776.54000 | 778.00000 |   14.1250 |   10991.6900 | 778.17009
2014-02-06 07:36:00 | 778.00000 | 779.51000 | 760.05000 | 777.99000 |   23.4310 |   17992.9200 | 767.91003
2014-02-06 07:37:00 | 777.19000 | 777.99000 | 775.00000 | 777.99000 |   17.8621 |   13878.3100 | 776.97005
2014-02-06 07:38:00 | 777.00000 | 777.00000 | 776.55000 | 776.55000 |    1.5635 |    1214.4100 | 776.71001
2014-02-06 07:39:00 | 776.55000 | 776.55000 | 760.04000 | 774.98000 |   97.1931 |   74048.5300 | 761.87039
2014-02-06 07:40:00 | 774.98000 | 774.98000 | 768.77000 | 768.77000 |   10.5720 |    8167.8300 | 772.59003
2014-02-06 07:41:00 | 768.77000 | 773.78000 | 765.00000 | 771.04000 |    6.3861 |    4920.1600 | 770.44997
2014-02-06 07:42:00 | 771.04000 | 772.97000 | 770.71000 | 770.71000 |   16.0546 |   12378.9100 | 771.05010
2014-02-06 07:43:00 | 770.71000 | 771.08000 | 768.78000 | 771.07000 |   12.3144 |    9478.6600 | 769.72007
2014-02-06 07:44:00 | 771.07000 | 771.07000 | 771.06000 | 771.07000 |   19.9583 |   15389.2600 | 771.06996
2014-02-06 07:45:00 | 771.92000 | 774.88000 | 771.06000 | 771.65000 |   84.7137 |   65371.9400 | 771.68041
2014-02-06 07:46:00 | 771.65000 | 771.65000 | 770.16000 | 771.00000 |    8.0677 |    6220.5800 | 771.04998
2014-02-06 07:47:00 | 771.00000 | 771.02000 | 770.51000 | 771.02000 |    8.5188 |    6567.7200 | 770.96999
2014-02-06 07:48:00 | 771.65000 | 771.65000 | 771.58000 | 771.64000 |    2.6091 |    2013.3400 | 771.65000
2014-02-06 07:49:00 | 771.64000 | 771.65000 | 771.00000 | 771.62000 |   18.0485 |   13921.3200 | 771.32996
2014-02-06 07:50:00 | 771.65000 | 771.65000 | 771.61000 | 771.65000 |    2.9810 |    2300.1800 | 771.62000
2014-02-06 07:51:00 | 771.65000 | 772.95000 | 771.65000 | 772.23000 |   30.0388 |   23194.7800 | 772.15995
2014-02-06 07:52:00 | 772.23000 | 772.23000 | 771.95000 | 772.23000 |   14.7699 |   11402.2300 | 771.99000
2014-02-06 07:53:00 | 772.23000 | 772.95000 | 771.95000 | 772.95000 |    9.6913 |    7483.4400 | 772.18002
2014-02-06 07:54:00 | 772.81000 | 773.57000 | 772.50000 | 772.95000 |    3.3557 |    2593.4800 | 772.84998
2014-02-06 07:55:00 | 772.99000 | 773.00000 | 771.95000 | 772.97000 |   69.6689 |   53820.6000 | 772.51990
2014-02-06 07:56:00 | 772.97000 | 773.00000 | 771.95000 | 773.00000 |    7.5003 |    5792.9900 | 772.37000
2014-02-06 07:57:00 | 773.00000 | 773.00000 | 772.20000 | 772.20000 |    1.7481 |    1351.0500 | 772.88000
2014-02-06 07:58:00 | 771.95000 | 772.20003 | 771.95000 | 772.20000 |    5.4147 |    4181.2000 | 772.20003
2014-02-06 07:59:00 | 772.20000 | 772.20000 | 771.65000 | 772.20000 |   47.9358 |   37001.6700 | 771.89974
2014-02-06 08:00:00 | 772.20000 | 772.20000 | 769.82000 | 769.82000 |   31.0245 |   23889.8200 | 770.03018
2014-02-06 08:01:00 | 772.20000 | 773.00000 | 772.19000 | 772.19000 |   39.7825 |   30720.0700 | 772.20013
2014-02-06 08:02:00 | 772.18000 | 772.18000 | 771.99000 | 771.99000 |    5.0030 |    3863.1000 | 772.16002
2014-02-06 08:03:00 | 771.99000 | 772.00000 | 770.54000 | 772.00000 |   12.7873 |    9871.6400 | 771.98995
2014-02-06 08:04:00 | 772.00000 | 772.00000 | 771.94000 | 771.94000 |    6.7863 |    5238.7500 | 771.95997
2014-02-06 08:05:00 | 771.94000 | 771.94001 | 771.94000 | 771.94000 |    1.7941 |    1384.9600 | 771.94001
2014-02-06 08:06:00 | 771.50000 | 771.50000 | 771.50000 | 771.50000 |    0.0600 |      46.2900 | 771.50000
2014-02-06 08:07:00 | 771.50000 | 771.50000 | 771.25000 | 771.25000 |    1.7447 |    1345.8600 | 771.39001
2014-02-06 08:08:00 | 771.25000 | 771.25000 | 770.00000 | 770.00000 |   35.1829 |   27091.1600 | 770.01013
2014-02-06 08:09:00 | 770.00000 | 770.00000 | 769.82000 | 770.00000 |   27.9320 |   21503.4800 | 769.85007
2014-02-06 08:10:00 | 770.00000 | 770.00001 | 770.00000 | 770.00000 |    2.6139 |    2012.6800 | 770.00001
2014-02-06 08:11:00 | 770.00000 | 770.00000 | 769.00000 | 770.00000 |    7.1506 |    5502.3100 | 769.49001
2014-02-06 08:12:00 | 770.00000 | 770.00000 | 768.92000 | 768.92000 |    9.4810 |    7290.8000 | 768.99001
2014-02-06 08:13:00 | 768.92000 | 769.39000 | 762.39000 | 769.39000 |   49.1345 |   37715.1600 | 767.59029
2014-02-06 08:14:00 | 769.39000 | 769.39000 | 763.14000 | 769.00000 |   65.4477 |   50187.2300 | 766.82980
2014-02-06 08:15:00 | 768.99000 | 768.99000 | 765.00000 | 765.00000 |   15.8844 |   12151.5400 | 765.00009
2014-02-06 08:16:00 | 765.00000 | 765.00000 | 764.00000 | 765.00000 |    4.0662 |    3108.7200 | 764.52998
2014-02-06 08:17:00 | 765.00000 | 768.98000 | 765.00000 | 768.11000 |   33.9403 |   25998.9800 | 766.02002
2014-02-06 08:18:00 | 769.00000 | 769.00000 | 766.99000 | 766.99000 |    1.9866 |    1525.6000 | 767.93999
2014-02-06 08:19:00 | 766.99000 | 767.01000 | 766.17000 | 766.17000 |   14.7068 |   11277.0400 | 766.78994
2014-02-06 08:20:00 | 766.17000 | 766.17000 | 766.00000 | 766.17000 |   26.7719 |   20510.7600 | 766.13007
2014-02-06 08:21:00 | 766.17000 | 766.17000 | 765.50000 | 766.10000 |    6.1721 |    4728.3600 | 766.09002
2014-02-06 08:22:00 | 766.10000 | 766.10000 | 765.00000 | 765.00000 |   31.8704 |   24384.4000 | 765.11002
2014-02-06 08:23:00 | 765.00000 | 765.00000 | 764.20000 | 764.90000 |    6.9792 |    5337.8100 | 764.81999
2014-02-06 08:24:00 | 764.90000 | 764.90000 | 760.43000 | 760.43000 |   56.9806 |   43390.1700 | 761.49005
2014-02-06 08:25:00 | 760.15000 | 764.90000 | 755.01000 | 764.90000 |  344.1487 |  260902.3700 | 758.10941
2014-02-06 08:26:00 | 764.90000 | 765.00000 | 755.01000 | 758.52000 |   16.1359 |   12241.4900 | 758.64991
2014-02-06 08:27:00 | 758.52000 | 764.68000 | 755.02000 | 763.98000 |   51.4892 |   39013.3600 | 757.69995
2014-02-06 08:28:00 | 758.95000 | 760.85000 | 752.01000 | 760.85000 |  241.3220 |  181797.6800 | 753.34064
2014-02-06 08:29:00 | 761.68000 | 762.19000 | 752.00000 | 760.11000 |  144.4751 |  108806.9700 | 753.11906
2014-02-06 08:30:00 | 760.11000 | 761.78000 | 755.00000 | 760.15000 |   17.0361 |   12917.1300 | 758.21991
2014-02-06 08:31:00 | 759.49000 | 760.11000 | 752.10000 | 759.99000 |   18.6701 |   14130.2800 | 756.84000
2014-02-06 08:32:00 | 759.99000 | 759.99000 | 755.00000 | 759.98000 |   17.4809 |   13233.2500 | 757.01002
2014-02-06 08:33:00 | 759.33000 | 759.98000 | 755.00000 | 756.49000 |   63.1619 |   47697.9500 | 755.17016
2014-02-06 08:34:00 | 756.49000 | 758.60000 | 756.49000 | 758.59000 |   13.3979 |   10147.3000 | 757.37996
2014-02-06 08:35:00 | 758.59000 | 759.20000 | 758.01000 | 759.20000 |   37.4605 |   28425.4200 | 758.81003
2014-02-06 08:36:00 | 759.20000 | 759.55000 | 759.00000 | 759.19000 |   74.0272 |   56203.6600 | 759.22973
2014-02-06 08:37:00 | 759.19000 | 759.55000 | 759.19000 | 759.54000 |   22.4489 |   17049.9400 | 759.49997
2014-02-06 08:38:00 | 759.54000 | 760.11000 | 759.00000 | 760.11000 |  150.9399 |  114691.6800 | 759.84998
2014-02-06 08:39:00 | 760.11000 | 760.11000 | 759.00000 | 760.11000 |  109.9556 |   83570.5900 | 760.03936
2014-02-06 08:40:00 | 760.11000 | 764.87000 | 759.00000 | 762.73000 |   35.0570 |   26637.3300 | 759.82986
2014-02-06 08:41:00 | 761.00000 | 763.90000 | 761.00000 | 763.90000 |    2.3596 |    1800.6700 | 763.13000
2014-02-06 08:42:00 | 763.90000 | 765.00000 | 762.00000 | 765.00000 |   40.7497 |   31093.6300 | 763.03998
2014-02-06 08:43:00 | 765.00000 | 766.15000 | 765.00000 | 765.48000 |    5.5061 |    4215.6100 | 765.62997
2014-02-06 08:44:00 | 765.49000 | 767.50000 | 765.48000 | 766.71000 |   24.4880 |   18777.1300 | 766.78994
2014-02-06 08:45:00 | 766.71000 | 774.42000 | 766.71000 | 769.98000 |   69.3050 |   53367.5800 | 770.03955
2014-02-06 08:46:00 | 770.00000 | 774.43000 | 770.00000 | 771.20000 |   31.7492 |   24579.6100 | 774.17997
2014-02-06 08:47:00 | 771.20000 | 774.50000 | 771.20000 | 774.50000 |   19.1925 |   14855.1600 | 774.01006
2014-02-06 08:48:00 | 774.43000 | 774.50000 | 773.61000 | 773.61000 |    2.8552 |    2210.7700 | 774.28998
2014-02-06 08:49:00 | 773.00000 | 775.01000 | 773.00000 | 775.01000 |   17.8820 |   13853.7200 | 774.73005
2014-02-06 08:50:00 | 775.62000 | 778.00000 | 775.62000 | 775.62000 |   62.5255 |   48605.4400 | 777.36964
2014-02-06 08:51:00 | 778.00000 | 778.49000 | 776.00000 | 776.00000 |    6.2807 |    4884.8800 | 777.76001
2014-02-06 08:52:00 | 776.00000 | 776.00000 | 775.62000 | 776.00000 |    1.9819 |    1537.8700 | 775.94000
2014-02-06 08:53:00 | 777.00000 | 777.00000 | 775.57000 | 775.57000 |   16.4900 |   12796.8700 | 776.04000
2014-02-06 08:54:00 | 775.51000 | 775.57000 | 775.01000 | 775.01000 |    6.6314 |    5142.6200 | 775.49001
2014-02-06 08:55:00 | 776.00000 | 776.98000 | 775.00000 | 775.00000 |   21.5635 |   16714.5000 | 775.13010
2014-02-06 08:56:00 | 775.00000 | 775.00000 | 775.00000 | 775.00000 |    2.6600 |    2061.5000 | 775.00000
2014-02-06 08:57:00 | 776.95000 | 776.95000 | 774.00000 | 775.00000 |   10.0190 |    7762.6000 | 774.78999
2014-02-06 08:58:00 | 774.90000 | 774.90000 | 774.90000 | 774.90000 |    0.2500 |     193.7300 | 774.90000
2014-02-06 08:59:00 | 774.95000 | 775.00000 | 773.51000 | 773.51000 |    6.7625 |    5235.6100 | 774.21002
2014-02-06 09:00:00 | 775.00000 | 775.99000 | 773.00000 | 773.00000 |   48.1886 |   37354.3300 | 775.16991
2014-02-06 09:01:00 | 773.50000 | 773.50001 | 773.50000 | 773.50000 |    0.9346 |     722.9100 | 773.50001
2014-02-06 09:02:00 | 772.92000 | 773.50000 | 772.04000 | 772.04000 |   62.2913 |   48098.2200 | 772.15010
2014-02-06 09:03:00 | 772.00000 | 772.00000 | 771.96000 | 772.00000 |   27.1861 |   20987.6600 | 771.99986
2014-02-06 09:04:00 | 772.00000 | 773.50000 | 772.00000 | 773.50000 |    5.0100 |    3869.2400 | 772.30000
2014-02-06 09:05:00 | 772.00000 | 773.50000 | 772.00000 | 773.50000 |    9.1492 |    7071.7200 | 772.92999
2014-02-06 09:06:00 | 774.43000 | 774.61000 | 772.00000 | 773.00000 |    4.2122 |    3257.6700 | 773.39001
2014-02-06 09:07:00 | 773.00000 | 773.00000 | 772.00000 | 772.00000 |    1.2426 |     959.5200 | 772.16000
2014-02-06 09:08:00 | 772.00000 | 772.00000 | 772.00000 | 772.00000 |    1.0804 |     834.0800 | 772.00000
2014-02-06 09:09:00 | 771.96000 | 772.98000 | 771.96000 | 771.96000 |    2.3299 |    1798.8800 | 772.08000
2014-02-06 09:10:00 | 771.80000 | 772.00000 | 771.80000 | 771.80000 |    2.5046 |    1933.2900 | 771.89001
2014-02-06 09:11:00 | 770.57000 | 771.00000 | 770.00000 | 770.00000 |    4.0632 |    3130.2300 | 770.39002
2014-02-06 09:12:00 | 769.90000 | 769.90000 | 769.68000 | 769.68000 |    1.7512 |    1347.9600 | 769.75000
2014-02-06 09:13:00 | 769.68000 | 769.90000 | 764.10000 | 769.90000 |   82.2064 |   63008.7200 | 766.46962
2014-02-06 09:14:00 | 769.90000 | 769.90000 | 769.68000 | 769.90000 |    7.4996 |    5772.4600 | 769.70000
2014-02-06 09:15:00 | 769.90000 | 769.90000 | 769.79998 | 769.80000 |    3.9058 |    3006.6900 | 769.79998
2014-02-06 09:16:00 | 769.89000 | 769.89000 | 769.88999 | 769.89000 |    2.1462 |    1652.3100 | 769.88999
2014-02-06 09:17:00 | 769.89000 | 769.89000 | 766.32000 | 766.32000 |    1.7274 |    1329.9000 | 769.87999
2014-02-06 09:18:00 | 766.31000 | 767.56000 | 765.00000 | 767.56000 |    6.4392 |    4931.2000 | 765.80999
2014-02-06 09:19:00 | 767.56000 | 767.56000 | 765.00000 | 765.00000 |   10.8643 |    8312.6900 | 765.14006
2014-02-06 09:20:00 | 765.00000 | 769.89000 | 764.90000 | 769.89000 |    4.2305 |    3250.4900 | 768.34000
2014-02-06 09:21:00 | 767.56000 | 769.90000 | 767.56000 | 769.90000 |    1.0098 |     776.5600 | 769.04000
2014-02-06 09:22:00 | 767.94000 | 769.90000 | 767.94000 | 769.90000 |    3.0875 |    2377.0400 | 769.88999
2014-02-06 09:23:00 | 769.90000 | 769.90000 | 769.89998 | 769.90000 |    4.5473 |    3500.9600 | 769.89998
2014-02-06 09:24:00 | 769.00000 | 769.00000 | 769.00000 | 769.00000 |    0.4943 |     380.1000 | 769.00000
2014-02-06 09:25:00 | 769.00000 | 770.00000 | 769.00000 | 770.00000 |   11.1394 |    8574.8600 | 769.77999
2014-02-06 09:26:00 | 770.00000 | 771.47000 | 770.00000 | 771.47000 |    1.4876 |    1146.8800 | 770.95000
2014-02-06 09:27:00 | 771.47000 | 772.05000 | 771.47000 | 772.05000 |    5.0000 |    3858.6600 | 771.73000
2014-02-06 09:28:00 | 772.00000 | 772.34000 | 770.01000 | 770.01000 |    7.8175 |    6033.5000 | 771.78998
2014-02-06 09:29:00 | 772.34000 | 772.34000 | 770.01000 | 770.01000 |    4.0501 |    3119.9000 | 770.32000
2014-02-06 09:30:00 | 772.32000 | 772.32000 | 770.01000 | 770.01000 |    2.6723 |    2058.9500 | 770.49001
2014-02-06 09:31:00 | 770.01000 | 780.00000 | 769.89000 | 780.00000 |  186.1500 |  144117.3000 | 774.19999
2014-02-06 09:32:00 | 778.99000 | 778.99000 | 778.99000 | 778.99000 |    0.0099 |       7.7500 | 778.99000
2014-02-06 09:33:00 | 778.80000 | 779.90000 | 775.10000 | 779.88000 |   15.5350 |   12097.4300 | 778.72010
2014-02-06 09:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 09:35:00 | 778.96000 | 778.96000 | 778.87000 | 778.87000 |    2.7741 |    2160.9200 | 778.95001
2014-02-06 09:36:00 | 778.86000 | 778.86000 | 778.00000 | 778.00000 |    0.7690 |     598.8500 | 778.71000
2014-02-06 09:37:00 | 778.86000 | 803.00000 | 778.86000 | 788.00000 | 1017.1311 |  805955.8300 | 792.38144
2014-02-06 09:38:00 | 788.00000 | 788.01000 | 784.87000 | 785.00000 |   47.1739 |   37104.1500 | 786.54023
2014-02-06 09:39:00 | 785.10000 | 794.00000 | 785.10000 | 785.10000 |   12.8115 |   10085.1200 | 787.19003
2014-02-06 09:40:00 | 785.10000 | 785.10000 | 782.51000 | 783.00000 |    5.7075 |    4479.5100 | 784.83998
2014-02-06 09:41:00 | 783.00000 | 783.00001 | 782.99000 | 783.00000 |    3.6514 |    2859.0100 | 783.00001
2014-02-06 09:42:00 | 783.00000 | 784.87000 | 783.00000 | 784.87000 |   11.7497 |    9207.4300 | 783.63000
2014-02-06 09:43:00 | 784.49000 | 785.00000 | 784.49000 | 784.88000 |   26.2644 |   20613.8700 | 784.86015
2014-02-06 09:44:00 | 784.89000 | 786.45000 | 784.89000 | 786.45000 |    1.2392 |     973.1600 | 785.33000
2014-02-06 09:45:00 | 786.45000 | 787.06000 | 786.26000 | 786.26000 |    0.3102 |     243.9900 | 786.55000
2014-02-06 09:46:00 | 786.26000 | 786.46000 | 785.16000 | 786.46000 |   13.1921 |   10367.7800 | 785.91003
2014-02-06 09:47:00 | 786.46000 | 793.88000 | 785.16000 | 787.12000 |   44.9344 |   35423.5900 | 788.34025
2014-02-06 09:48:00 | 786.26000 | 789.62000 | 785.00000 | 789.62000 |    2.8450 |    2238.5900 | 786.83998
2014-02-06 09:49:00 | 790.00000 | 792.00000 | 789.62000 | 791.50000 |    3.2479 |    2569.1200 | 791.00999
2014-02-06 09:50:00 | 791.50000 | 792.00000 | 791.50000 | 791.50000 |    0.9983 |     790.2600 | 791.64000
2014-02-06 09:51:00 | 793.79000 | 793.79000 | 791.50000 | 792.00000 |    1.0154 |     805.9400 | 793.72999
2014-02-06 09:52:00 | 792.00000 | 792.00004 | 792.00000 | 792.00000 |    7.6740 |    6077.8100 | 792.00004
2014-02-06 09:53:00 | 792.00000 | 792.00000 | 790.81000 | 790.81000 |   27.0725 |   21420.5400 | 791.23008
2014-02-06 09:54:00 | 790.81000 | 791.51000 | 790.58000 | 791.00000 |    1.7199 |    1360.3400 | 790.92000
2014-02-06 09:55:00 | 791.00000 | 792.00000 | 788.38000 | 788.38000 |    1.4554 |    1151.0600 | 790.90999
2014-02-06 09:56:00 | 789.25000 | 790.41000 | 788.38000 | 788.38000 |    0.6323 |     499.1000 | 789.32000
2014-02-06 09:57:00 | 790.35000 | 790.99000 | 790.35000 | 790.99000 |    1.0153 |     802.8700 | 790.76999
2014-02-06 09:58:00 | 788.62000 | 790.00000 | 786.00000 | 786.00000 |    4.1493 |    3267.2700 | 787.42000
2014-02-06 09:59:00 | 786.00000 | 789.99000 | 783.00000 | 784.52000 |   48.1473 |   37762.9000 | 784.31984
2014-02-06 10:00:00 | 785.00000 | 785.00000 | 784.52000 | 785.00000 |    0.7335 |     575.7000 | 784.87000
2014-02-06 10:01:00 | 785.00000 | 786.00000 | 781.34000 | 781.34000 |   42.9612 |   33739.1800 | 785.34007
2014-02-06 10:02:00 | 781.34000 | 784.99000 | 781.23000 | 782.73000 |    2.3470 |    1835.4800 | 782.03999
2014-02-06 10:03:00 | 782.73000 | 793.00000 | 782.30000 | 782.30000 |  145.4473 |  114443.6900 | 786.83950
2014-02-06 10:04:00 | 782.30000 | 786.89000 | 780.08000 | 783.00000 |   32.6814 |   25535.9700 | 781.36006
2014-02-06 10:05:00 | 784.49000 | 793.98000 | 783.00000 | 788.71000 |   91.0413 |   72156.6200 | 792.57015
2014-02-06 10:06:00 | 788.71000 | 790.99000 | 783.00000 | 790.99000 |  118.4245 |   93641.6900 | 790.72917
2014-02-06 10:07:00 | 790.50000 | 790.99000 | 788.35000 | 788.35000 |    3.3481 |    2647.8600 | 790.84999
2014-02-06 10:08:00 | 787.04000 | 787.04000 | 787.04000 | 787.04000 |    0.0500 |      39.3500 | 787.04000
2014-02-06 10:09:00 | 788.35000 | 790.91000 | 785.46000 | 785.46000 |    4.2345 |    3336.1200 | 787.85002
2014-02-06 10:10:00 | 789.06000 | 789.06000 | 789.06000 | 789.06000 |    0.8830 |     696.7300 | 789.06000
2014-02-06 10:11:00 | 789.06000 | 789.06000 | 786.58000 | 786.58000 |    1.5947 |    1255.3500 | 787.21001
2014-02-06 10:12:00 | 786.58000 | 786.58000 | 786.57000 | 786.58000 |   85.3570 |   67140.1000 | 786.57968
2014-02-06 10:13:00 | 786.58000 | 786.58000 | 786.58000 | 786.58000 |    2.6705 |    2100.5900 | 786.58000
2014-02-06 10:14:00 | 786.58000 | 786.58000 | 785.11000 | 785.11000 |    2.1778 |    1711.1100 | 785.70999
2014-02-06 10:15:00 | 786.58000 | 786.58000 | 786.57999 | 786.58000 |    2.0252 |    1592.9900 | 786.57999
2014-02-06 10:16:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 10:17:00 | 786.57000 | 786.58000 | 786.57000 | 786.58000 |    0.3685 |     289.8700 | 786.57000
2014-02-06 10:18:00 | 786.57000 | 786.57000 | 785.00000 | 785.00000 |    8.3839 |    6583.9900 | 785.31004
2014-02-06 10:19:00 | 785.00000 | 785.00000 | 780.47000 | 783.98000 |    7.4300 |    5817.7300 | 783.01000
2014-02-06 10:20:00 | 783.93000 | 783.93000 | 782.86000 | 782.86000 |    2.8368 |    2222.2700 | 783.35999
2014-02-06 10:21:00 | 782.86000 | 783.92000 | 782.80000 | 783.92000 |    0.3844 |     300.9600 | 783.00000
2014-02-06 10:22:00 | 783.92000 | 783.93000 | 780.00000 | 780.55000 |   29.0069 |   22633.1800 | 780.26988
2014-02-06 10:23:00 | 783.93000 | 783.93000 | 781.10000 | 781.10000 |    1.3580 |    1062.1700 | 782.14000
2014-02-06 10:24:00 | 781.10000 | 781.10000 | 780.40000 | 780.40000 |    1.4898 |    1162.9100 | 780.60000
2014-02-06 10:25:00 | 780.40000 | 782.35000 | 780.39000 | 780.78000 |    1.3209 |    1031.3500 | 780.81000
2014-02-06 10:26:00 | 780.78000 | 780.78000 | 780.16000 | 780.16000 |    1.1999 |     936.2100 | 780.26000
2014-02-06 10:27:00 | 780.77000 | 781.00000 | 780.20000 | 781.00000 |   16.0179 |   12501.4900 | 780.46996
2014-02-06 10:28:00 | 781.00000 | 782.35000 | 780.20000 | 782.35000 |    6.8884 |    5379.1600 | 780.89999
2014-02-06 10:29:00 | 782.35000 | 785.06000 | 782.35000 | 785.00000 |   13.5909 |   10664.5000 | 784.68002
2014-02-06 10:30:00 | 785.00000 | 785.06000 | 785.00000 | 785.06000 |    1.5319 |    1202.6000 | 785.04000
2014-02-06 10:31:00 | 785.08000 | 786.58000 | 785.06000 | 786.52000 |    9.9449 |    7820.1500 | 786.35006
2014-02-06 10:32:00 | 785.12000 | 785.12000 | 785.12000 | 785.12000 |    0.8725 |     685.0300 | 785.12000
2014-02-06 10:33:00 | 785.12000 | 785.12000 | 785.00000 | 785.12000 |    3.4917 |    2741.2100 | 785.07001
2014-02-06 10:34:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 10:35:00 | 785.12000 | 785.12000 | 785.12000 | 785.12000 |    0.0125 |       9.8100 | 785.12000
2014-02-06 10:36:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 10:37:00 | 785.12000 | 785.12000 | 784.57000 | 784.96000 |    0.1221 |      95.8500 | 785.06000
2014-02-06 10:38:00 | 784.96000 | 784.96003 | 784.96000 | 784.96000 |    8.0829 |    6344.7800 | 784.96003
2014-02-06 10:39:00 | 784.96000 | 784.96000 | 784.95000 | 784.96000 |    0.7500 |     588.7200 | 784.96000
2014-02-06 10:40:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 10:41:00 | 784.10000 | 784.10000 | 784.10000 | 784.10000 |    0.5653 |     443.2600 | 784.10000
2014-02-06 10:42:00 | 784.10000 | 784.10000 | 784.10000 | 784.10000 |    0.2000 |     156.8200 | 784.10000
2014-02-06 10:43:00 | 784.10000 | 784.10000 | 784.10000 | 784.10000 |    0.2000 |     156.8200 | 784.10000
2014-02-06 10:44:00 | 784.10000 | 784.10000 | 784.10000 | 784.10000 |    0.0347 |      27.2000 | 784.10000
2014-02-06 10:45:00 | 784.92000 | 784.92000 | 784.92000 | 784.92000 |    0.0843 |      66.1700 | 784.92000
2014-02-06 10:46:00 | 784.00000 | 784.92000 | 784.00000 | 784.28000 |    1.2649 |     991.7900 | 784.07001
2014-02-06 10:47:00 | 784.28000 | 784.28000 | 784.28000 | 784.28000 |    0.0099 |       7.8000 | 784.28000
2014-02-06 10:48:00 | 784.28000 | 784.28000 | 784.28000 | 784.28000 |    0.5328 |     417.8400 | 784.28000
2014-02-06 10:49:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 10:50:00 | 784.28000 | 784.28000 | 784.28000 | 784.28000 |    0.1002 |      78.5800 | 784.28000
2014-02-06 10:51:00 | 784.28000 | 784.28000 | 783.21000 | 784.28000 |    0.1209 |      94.7200 | 783.34000
2014-02-06 10:52:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 10:53:00 | 784.28000 | 784.28000 | 784.28000 | 784.28000 |    0.0921 |      72.2400 | 784.28000
2014-02-06 10:54:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 10:55:00 | 784.92000 | 784.96000 | 784.92000 | 784.96000 |    0.7179 |     563.5100 | 784.94000
2014-02-06 10:56:00 | 784.28000 | 785.12000 | 784.28000 | 785.12000 |   32.3864 |   25421.4000 | 784.93985
2014-02-06 10:57:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 10:58:00 | 785.12000 | 786.21000 | 785.12000 | 786.21000 |    0.1656 |     130.1400 | 785.97000
2014-02-06 10:59:00 | 786.24000 | 786.24000 | 786.24000 | 786.24000 |    0.1010 |      79.4100 | 786.24000
2014-02-06 11:00:00 | 785.12000 | 786.58000 | 781.85000 | 786.58000 |   23.3481 |   18290.4300 | 783.37994
2014-02-06 11:01:00 | 786.58000 | 786.58000 | 786.58000 | 786.58000 |    2.3696 |    1863.8600 | 786.58000
2014-02-06 11:02:00 | 783.88000 | 783.88000 | 783.88000 | 783.88000 |    0.4312 |     338.0000 | 783.88000
2014-02-06 11:03:00 | 783.88000 | 783.88000 | 783.00000 | 783.00000 |    9.2127 |    7221.0700 | 783.82003
2014-02-06 11:04:00 | 783.00000 | 783.00000 | 780.02000 | 780.02000 |   52.3490 |   40874.6400 | 780.80993
2014-02-06 11:05:00 | 783.00000 | 783.00001 | 783.00000 | 783.00000 |    2.6029 |    2038.0800 | 783.00001
2014-02-06 11:06:00 | 783.00000 | 783.00000 | 780.05000 | 782.00000 |    0.8619 |     673.9800 | 781.93000
2014-02-06 11:07:00 | 783.00000 | 783.00000 | 783.00000 | 783.00000 |    0.7586 |     593.9700 | 783.00000
2014-02-06 11:08:00 | 783.00000 | 783.00000 | 782.53000 | 783.00000 |    1.6104 |    1260.9100 | 782.97000
2014-02-06 11:09:00 | 783.00000 | 783.88000 | 783.00000 | 783.88000 |    2.2220 |    1741.5600 | 783.78001
2014-02-06 11:10:00 | 783.88000 | 783.88000 | 783.88000 | 783.88000 |    1.1165 |     875.2400 | 783.88000
2014-02-06 11:11:00 | 783.88000 | 783.88000 | 782.01000 | 782.01000 |    0.6854 |     536.9300 | 783.37000
2014-02-06 11:12:00 | 783.88000 | 783.88000 | 783.66000 | 783.66000 |    0.5023 |     393.7200 | 783.88000
2014-02-06 11:13:00 | 783.66000 | 783.88000 | 783.66000 | 783.88000 |    2.4977 |    1957.4800 | 783.69999
2014-02-06 11:14:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 11:15:00 | 783.66000 | 783.66000 | 783.66000 | 783.66000 |    0.7897 |     618.8900 | 783.66000
2014-02-06 11:16:00 | 783.66000 | 783.66000 | 783.66000 | 783.66000 |    1.5025 |    1177.4500 | 783.66000
2014-02-06 11:17:00 | 783.66000 | 783.66000 | 780.51000 | 780.51000 |    3.4947 |    2734.2500 | 782.41002
2014-02-06 11:18:00 | 780.51000 | 780.51000 | 780.51000 | 780.51000 |    0.2710 |     211.5200 | 780.51000
2014-02-06 11:19:00 | 780.51000 | 780.51000 | 780.51000 | 780.51000 |    2.2597 |    1763.7300 | 780.51000
2014-02-06 11:20:00 | 780.51000 | 780.51000 | 780.51000 | 780.51000 |    1.0719 |     836.6000 | 780.51000
2014-02-06 11:21:00 | 780.51000 | 780.51000 | 780.51000 | 780.51000 |    0.2729 |     213.0100 | 780.51000
2014-02-06 11:22:00 | 780.51000 | 780.51000 | 780.51000 | 780.51000 |    2.6912 |    2100.5400 | 780.51000
2014-02-06 11:23:00 | 780.51000 | 780.51000 | 780.51000 | 780.51000 |    1.0000 |     780.5100 | 780.51000
2014-02-06 11:24:00 | 780.51000 | 780.51000 | 780.51000 | 780.51000 |    1.6388 |    1279.1100 | 780.51000
2014-02-06 11:25:00 | 780.51000 | 780.51000 | 780.00000 | 780.00000 |  129.5073 |  101032.4800 | 780.12955
2014-02-06 11:26:00 | 782.45000 | 782.45000 | 780.00000 | 782.45000 |    1.9885 |    1555.7000 | 782.33000
2014-02-06 11:27:00 | 780.00000 | 780.00000 | 780.00000 | 780.00000 |    0.1000 |      78.0000 | 780.00000
2014-02-06 11:28:00 | 782.45000 | 782.45000 | 780.00000 | 780.00000 |    0.1488 |     116.1500 | 780.80000
2014-02-06 11:29:00 | 782.03000 | 782.03000 | 780.00000 | 780.00000 |   61.9526 |   48325.5200 | 780.04021
2014-02-06 11:30:00 | 780.01000 | 780.01000 | 779.52000 | 779.52000 |    1.1900 |     928.0800 | 779.90000
2014-02-06 11:31:00 | 780.01000 | 780.01000 | 779.60000 | 779.60000 |    6.6200 |    5163.0400 | 779.92000
2014-02-06 11:32:00 | 779.60000 | 780.01000 | 779.60000 | 780.01000 |    4.0400 |    3150.0000 | 779.70000
2014-02-06 11:33:00 | 779.60000 | 779.60000 | 773.11000 | 773.11000 |  112.0000 |   86819.0100 | 775.16999
2014-02-06 11:34:00 | 775.14000 | 776.25000 | 773.05000 | 775.14000 |   30.5438 |   23614.9600 | 773.15015
2014-02-06 11:35:00 | 775.14000 | 775.14000 | 775.14000 | 775.14000 |    0.1385 |     107.3800 | 775.14000
2014-02-06 11:36:00 | 775.14000 | 775.14000 | 773.05000 | 775.14000 |    5.8997 |    4563.0400 | 773.43000
2014-02-06 11:37:00 | 775.14000 | 775.14000 | 775.00000 | 775.00000 |    5.5700 |    4317.0400 | 775.05000
2014-02-06 11:38:00 | 775.14000 | 775.14000 | 775.00000 | 775.14000 |    2.1610 |    1674.9900 | 775.10000
2014-02-06 11:39:00 | 775.14000 | 775.14000 | 771.01000 | 771.01000 |   92.0596 |   71058.0100 | 771.86995
2014-02-06 11:40:00 | 775.14000 | 776.94000 | 771.78000 | 776.94000 |    6.3300 |    4894.2000 | 773.18000
2014-02-06 11:41:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 11:42:00 | 776.94000 | 777.93000 | 776.94000 | 777.93000 |    1.0000 |     777.4600 | 777.46000
2014-02-06 11:43:00 | 778.54000 | 778.97000 | 778.54000 | 778.97000 |    0.3252 |     253.2600 | 778.83000
2014-02-06 11:44:00 | 778.54000 | 778.94000 | 778.54000 | 778.94000 |    1.8905 |    1472.5200 | 778.90000
2014-02-06 11:45:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 11:46:00 | 778.22000 | 778.22000 | 777.00000 | 778.18000 |   12.2914 |    9563.7900 | 778.09002
2014-02-06 11:47:00 | 778.17000 | 778.17000 | 778.17000 | 778.17000 |    0.0099 |       7.7400 | 778.17000
2014-02-06 11:48:00 | 778.17000 | 778.17000 | 778.13997 | 778.14000 |    5.9967 |    4666.2900 | 778.13997
2014-02-06 11:49:00 | 778.13000 | 778.13000 | 778.12000 | 778.12000 |    0.0693 |      53.9000 | 778.13000
2014-02-06 11:50:00 | 778.12000 | 778.12000 | 771.01000 | 775.43000 |  100.2592 |   77395.0400 | 771.94989
2014-02-06 11:51:00 | 775.43000 | 775.43000 | 775.00000 | 775.00000 |    0.2669 |     206.8800 | 775.01000
2014-02-06 11:52:00 | 775.00000 | 775.43000 | 771.06000 | 771.55000 |    6.1752 |    4767.4100 | 772.01996
2014-02-06 11:53:00 | 771.55000 | 775.43000 | 771.00000 | 771.00000 |  106.7030 |   82274.4500 | 771.06041
2014-02-06 11:54:00 | 772.00000 | 772.00000 | 771.00000 | 772.00000 |   76.4289 |   58928.1900 | 771.01989
2014-02-06 11:55:00 | 772.00000 | 774.37000 | 772.00000 | 774.37000 |    0.5612 |     433.9500 | 773.25000
2014-02-06 11:56:00 | 774.37000 | 774.66000 | 774.37000 | 774.66000 |    0.3150 |     244.0000 | 774.52000
2014-02-06 11:57:00 | 774.66000 | 775.43000 | 771.00000 | 774.38000 |  300.5889 |  231783.9500 | 771.09956
2014-02-06 11:58:00 | 774.38000 | 775.42000 | 772.17000 | 775.00000 |    7.2919 |    5646.0800 | 774.30002
2014-02-06 11:59:00 | 775.00000 | 775.00000 | 774.00000 | 774.00000 |   10.2007 |    7895.4100 | 774.01001
2014-02-06 12:00:00 | 774.00000 | 774.00000 | 773.61000 | 774.00000 |    0.4473 |     346.0200 | 773.64000
2014-02-06 12:01:00 | 774.00000 | 775.00000 | 774.00000 | 775.00000 |    1.0606 |     820.9100 | 774.03000
2014-02-06 12:02:00 | 775.00000 | 775.43000 | 774.69000 | 775.43000 |    1.1018 |     854.0600 | 775.14000
2014-02-06 12:03:00 | 775.43000 | 775.46000 | 775.00000 | 775.46000 |    1.4335 |    1111.3500 | 775.25001
2014-02-06 12:04:00 | 775.54000 | 776.05000 | 775.54000 | 776.00000 |    1.5394 |    1194.3600 | 775.87000
2014-02-06 12:05:00 | 776.06000 | 776.06000 | 775.60000 | 776.00000 |    8.6994 |    6750.7700 | 775.99999
2014-02-06 12:06:00 | 775.99000 | 776.00000 | 775.60000 | 775.60000 |    2.1781 |    1690.0800 | 775.95999
2014-02-06 12:07:00 | 775.60000 | 775.99000 | 775.60000 | 775.60000 |    2.4832 |    1926.5200 | 775.82001
2014-02-06 12:08:00 | 775.99000 | 777.76000 | 775.99000 | 777.68000 |   18.6941 |   14523.8100 | 776.92010
2014-02-06 12:09:00 | 777.68000 | 777.68000 | 777.66000 | 777.66000 |    1.4781 |    1149.4900 | 777.68000
2014-02-06 12:10:00 | 777.66000 | 777.66000 | 777.00000 | 777.00000 |    1.4680 |    1140.7200 | 777.06000
2014-02-06 12:11:00 | 777.00000 | 777.67000 | 777.00000 | 777.67000 |    4.6254 |    3595.1000 | 777.25997
2014-02-06 12:12:00 | 777.67000 | 777.67000 | 777.66998 | 777.67000 |    3.3558 |    2609.6800 | 777.66998
2014-02-06 12:13:00 | 777.67000 | 777.67000 | 777.49000 | 777.49000 |    1.3324 |    1036.1500 | 777.63000
2014-02-06 12:14:00 | 777.49000 | 777.49000 | 776.62000 | 776.62000 |    0.1650 |     128.2000 | 776.96000
2014-02-06 12:15:00 | 777.49000 | 777.49000 | 777.48997 | 777.49000 |   17.3489 |   13488.5600 | 777.48997
2014-02-06 12:16:00 | 775.54000 | 777.49000 | 775.54000 | 777.48000 |    0.3709 |     287.9600 | 776.28000
2014-02-06 12:17:00 | 777.48000 | 777.49001 | 777.48000 | 777.49000 |    1.7740 |    1379.2700 | 777.49001
2014-02-06 12:18:00 | 777.49000 | 777.49000 | 775.24000 | 775.24000 |    7.3291 |    5698.1500 | 777.46999
2014-02-06 12:19:00 | 775.00000 | 775.00000 | 775.00000 | 775.00000 |    0.1728 |     133.9500 | 775.00000
2014-02-06 12:20:00 | 777.18000 | 777.49000 | 777.18000 | 777.49000 |    0.6637 |     515.9000 | 777.32000
2014-02-06 12:21:00 | 777.18000 | 777.20000 | 774.96000 | 777.20000 |    4.2744 |    3318.7900 | 776.44002
2014-02-06 12:22:00 | 777.20000 | 777.20000 | 777.20000 | 777.20000 |    0.1017 |      79.0800 | 777.20000
2014-02-06 12:23:00 | 777.19000 | 777.19000 | 774.96000 | 774.96000 |    1.7588 |    1363.9100 | 775.49000
2014-02-06 12:24:00 | 774.96000 | 777.00000 | 774.96000 | 777.00000 |    0.3767 |     291.9900 | 775.07000
2014-02-06 12:25:00 | 777.00000 | 777.00000 | 776.99999 | 777.00000 |    2.7673 |    2150.1700 | 776.99999
2014-02-06 12:26:00 | 777.00000 | 777.19000 | 777.00000 | 777.19000 |    0.6133 |     476.5900 | 777.03000
2014-02-06 12:27:00 | 777.00000 | 777.00000 | 777.00000 | 777.00000 |    0.1990 |     154.6200 | 777.00000
2014-02-06 12:28:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 12:29:00 | 777.00000 | 777.19000 | 777.00000 | 777.19000 |    2.2800 |    1771.8400 | 777.12000
2014-02-06 12:30:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 12:31:00 | 777.19000 | 777.77000 | 777.19000 | 777.77000 |    7.8571 |    6110.5200 | 777.70997
2014-02-06 12:32:00 | 777.76000 | 780.00000 | 777.76000 | 780.00000 |   43.9052 |   34194.2700 | 778.81973
2014-02-06 12:33:00 | 780.00000 | 780.00000 | 777.77000 | 777.77000 |    1.2800 |     998.3400 | 779.98000
2014-02-06 12:34:00 | 777.77000 | 783.25000 | 777.77000 | 783.25000 |   27.3791 |   21384.4500 | 781.04997
2014-02-06 12:35:00 | 783.25000 | 783.88000 | 778.00000 | 778.00000 |   62.5304 |   48976.9700 | 783.25004
2014-02-06 12:36:00 | 778.00000 | 778.00004 | 778.00000 | 778.00000 |   14.5324 |   11306.1700 | 778.00004
2014-02-06 12:37:00 | 783.88000 | 783.88000 | 783.88000 | 783.88000 |    0.0210 |      16.4600 | 783.88000
2014-02-06 12:38:00 | 780.33000 | 780.33000 | 780.33000 | 780.33000 |    0.0600 |      46.8200 | 780.33000
2014-02-06 12:39:00 | 780.33000 | 780.33001 | 780.33000 | 780.33000 |    2.0520 |    1601.2100 | 780.33001
2014-02-06 12:40:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 12:41:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 12:42:00 | 780.00000 | 780.00000 | 780.00000 | 780.00000 |    0.2707 |     211.1100 | 780.00000
2014-02-06 12:43:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 12:44:00 | 780.00000 | 780.00000 | 780.00000 | 780.00000 |    0.2000 |     156.0000 | 780.00000
2014-02-06 12:45:00 | 780.00000 | 780.00000 | 780.00000 | 780.00000 |    1.0000 |     780.0000 | 780.00000
2014-02-06 12:46:00 | 778.70000 | 778.70000 | 778.70000 | 778.70000 |    0.0500 |      38.9400 | 778.70000
2014-02-06 12:47:00 | 778.70000 | 778.70000 | 778.00000 | 778.00000 |    0.4531 |     352.7400 | 778.55000
2014-02-06 12:48:00 | 777.89000 | 778.00000 | 777.39000 | 778.00000 |   10.2040 |    7934.2900 | 777.57005
2014-02-06 12:49:00 | 778.00000 | 778.00000 | 778.00000 | 778.00000 |    1.7790 |    1384.0600 | 778.00000
2014-02-06 12:50:00 | 778.00000 | 778.00001 | 778.00000 | 778.00000 |    3.6414 |    2832.9800 | 778.00001
2014-02-06 12:51:00 | 778.00000 | 778.00000 | 778.00000 | 778.00000 |    0.6617 |     514.8200 | 778.00000
2014-02-06 12:52:00 | 778.00000 | 778.00000 | 778.00000 | 778.00000 |    1.7220 |    1339.7000 | 778.00000
2014-02-06 12:53:00 | 778.00000 | 778.00000 | 778.00000 | 778.00000 |    1.0100 |     785.7800 | 778.00000
2014-02-06 12:54:00 | 777.40000 | 778.00000 | 777.00000 | 778.00000 |    6.0000 |    4663.9300 | 777.32000
2014-02-06 12:55:00 | 777.00000 | 778.00000 | 777.00000 | 778.00000 |    3.6322 |    2825.0600 | 777.78001
2014-02-06 12:56:00 | 777.00000 | 778.00000 | 777.00000 | 778.00000 |    1.8230 |    1418.1700 | 777.94001
2014-02-06 12:57:00 | 778.00000 | 778.00000 | 778.00000 | 778.00000 |    1.4400 |    1120.3200 | 778.00000
2014-02-06 12:58:00 | 778.00000 | 780.33000 | 778.00000 | 780.33000 |    5.1825 |    4035.0100 | 778.59002
2014-02-06 12:59:00 | 780.33000 | 783.17000 | 780.33000 | 783.17000 |   12.3522 |    9664.0100 | 782.37004
2014-02-06 13:00:00 | 783.17000 | 783.17000 | 783.17000 | 783.17000 |    0.4943 |     387.1500 | 783.17000
2014-02-06 13:01:00 | 780.82000 | 783.20000 | 780.82000 | 783.20000 |    6.6976 |    5245.2700 | 783.15998
2014-02-06 13:02:00 | 783.20000 | 783.20000 | 783.20000 | 783.20000 |    0.6122 |     479.4500 | 783.20000
2014-02-06 13:03:00 | 783.20000 | 784.00000 | 783.20000 | 783.51000 |    3.9425 |    3090.1900 | 783.82001
2014-02-06 13:04:00 | 783.51000 | 784.00000 | 783.51000 | 783.51000 |    1.2936 |    1013.6000 | 783.52001
2014-02-06 13:05:00 | 784.00000 | 784.00000 | 783.51000 | 783.51000 |    1.9543 |    1531.4300 | 783.64001
2014-02-06 13:06:00 | 783.52000 | 783.98000 | 783.20000 | 783.20000 |    1.4814 |    1160.6700 | 783.52000
2014-02-06 13:07:00 | 783.51000 | 783.51000 | 782.90000 | 782.90000 |    0.8364 |     655.1300 | 783.23000
2014-02-06 13:08:00 | 783.47000 | 784.88000 | 782.90000 | 782.90000 |    7.3587 |    5769.6600 | 784.05999
2014-02-06 13:09:00 | 784.86000 | 784.86000 | 784.83000 | 784.83000 |    0.8693 |     682.3000 | 784.86000
2014-02-06 13:10:00 | 782.90000 | 782.90000 | 782.30000 | 782.30000 |    0.4280 |     334.9000 | 782.54000
2014-02-06 13:11:00 | 782.30000 | 782.30000 | 780.94000 | 780.94000 |    9.9258 |    7754.2100 | 781.21995
2014-02-06 13:12:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 13:13:00 | 781.50000 | 781.50000 | 781.50000 | 781.50000 |    0.0886 |      69.2300 | 781.50000
2014-02-06 13:14:00 | 781.00000 | 781.00000 | 781.00000 | 781.00000 |    0.0100 |       7.8100 | 781.00000
2014-02-06 13:15:00 | 782.81000 | 784.21000 | 782.81000 | 784.21000 |    1.5990 |    1252.9400 | 783.57000
2014-02-06 13:16:00 | 784.10000 | 784.10000 | 784.08000 | 784.08000 |    1.0912 |     855.6200 | 784.10000
2014-02-06 13:17:00 | 784.08000 | 784.08000 | 782.81000 | 782.81000 |    0.3815 |     299.0900 | 783.99000
2014-02-06 13:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 13:19:00 | 784.07000 | 784.10000 | 784.07000 | 784.07000 |    2.4837 |    1947.4300 | 784.09001
2014-02-06 13:20:00 | 784.07000 | 784.10000 | 784.07000 | 784.07000 |    1.0482 |     821.9000 | 784.07000
2014-02-06 13:21:00 | 784.10000 | 784.10000 | 784.10000 | 784.10000 |    0.5771 |     452.4800 | 784.10000
2014-02-06 13:22:00 | 784.10000 | 784.26000 | 784.10000 | 784.26000 |    1.4431 |    1131.5900 | 784.16001
2014-02-06 13:23:00 | 784.10000 | 784.10000 | 784.10000 | 784.10000 |    1.4999 |    1176.0400 | 784.10000
2014-02-06 13:24:00 | 784.10000 | 784.10000 | 784.10000 | 784.10000 |    1.0000 |     784.1000 | 784.10000
2014-02-06 13:25:00 | 784.10000 | 784.10000 | 784.00000 | 784.00000 |    3.4843 |    2731.9600 | 784.08002
2014-02-06 13:26:00 | 782.85000 | 784.00000 | 782.85000 | 784.00000 |    0.5500 |     430.6300 | 782.95000
2014-02-06 13:27:00 | 783.99000 | 783.99000 | 783.00000 | 783.00000 |    0.7845 |     614.4000 | 783.13000
2014-02-06 13:28:00 | 783.99000 | 784.80000 | 783.99000 | 784.80000 |    7.8892 |    6187.8300 | 784.33999
2014-02-06 13:29:00 | 783.00000 | 783.00000 | 782.84000 | 782.84000 |    1.2460 |     975.5600 | 782.96999
2014-02-06 13:30:00 | 784.79000 | 786.55000 | 784.79000 | 786.50000 |   57.2258 |   44955.4300 | 785.57969
2014-02-06 13:31:00 | 786.55000 | 786.58000 | 786.50000 | 786.50000 |    8.4725 |    6663.6900 | 786.51003
2014-02-06 13:32:00 | 786.50000 | 787.97000 | 782.57000 | 782.57000 |   59.9286 |   47118.2700 | 786.23989
2014-02-06 13:33:00 | 786.48000 | 787.97000 | 786.27000 | 786.27000 |    3.1961 |    2517.3600 | 787.63998
2014-02-06 13:34:00 | 785.61000 | 786.27000 | 785.61000 | 786.27000 |    9.5406 |    7501.3800 | 786.26001
2014-02-06 13:35:00 | 787.78000 | 789.50000 | 786.27000 | 789.50000 |   96.2363 |   75911.1500 | 788.79955
2014-02-06 13:36:00 | 789.50000 | 789.90000 | 782.80000 | 788.00000 |   21.2510 |   16742.5700 | 787.85003
2014-02-06 13:37:00 | 786.20000 | 790.00000 | 786.20000 | 790.00000 |  108.0700 |   85362.3100 | 789.88000
2014-02-06 13:38:00 | 786.95000 | 788.95000 | 786.95000 | 788.95000 |   17.5320 |   13829.2200 | 788.80004
2014-02-06 13:39:00 | 788.95000 | 788.95000 | 788.95000 | 788.95000 |    4.5305 |    3574.3700 | 788.95000
2014-02-06 13:40:00 | 786.58000 | 788.95000 | 785.00000 | 785.00000 |    2.7440 |    2155.7300 | 785.61001
2014-02-06 13:41:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 13:42:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 13:43:00 | 785.00000 | 785.00000 | 785.00000 | 785.00000 |    0.0127 |       9.9600 | 785.00000
2014-02-06 13:44:00 | 786.95000 | 786.95000 | 786.95000 | 786.95000 |    0.3414 |     268.6600 | 786.95000
2014-02-06 13:45:00 | 785.00000 | 785.00000 | 784.96000 | 785.00000 |    1.2574 |     987.0500 | 784.99000
2014-02-06 13:46:00 | 785.00000 | 785.00000 | 785.00000 | 785.00000 |    0.4999 |     392.4600 | 785.00000
2014-02-06 13:47:00 | 785.00000 | 786.49000 | 785.00000 | 786.48000 |    0.1813 |     142.4600 | 785.80000
2014-02-06 13:48:00 | 786.48000 | 786.48000 | 786.48000 | 786.48000 |    0.2530 |     198.9700 | 786.48000
2014-02-06 13:49:00 | 786.49000 | 786.49000 | 786.47999 | 786.48000 |    1.3972 |    1098.8400 | 786.47999
2014-02-06 13:50:00 | 786.48000 | 786.48000 | 786.48000 | 786.48000 |    0.2989 |     235.0900 | 786.48000
2014-02-06 13:51:00 | 786.49000 | 786.49000 | 785.00000 | 785.00000 |    1.8398 |    1444.2700 | 785.03000
2014-02-06 13:52:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 13:53:00 | 785.00000 | 785.00000 | 785.00000 | 785.00000 |    1.1570 |     908.2800 | 785.00000
2014-02-06 13:54:00 | 785.00000 | 785.00000 | 785.00000 | 785.00000 |    1.0120 |     794.4100 | 785.00000
2014-02-06 13:55:00 | 784.97000 | 786.49000 | 784.97000 | 784.97000 |    2.1683 |    1703.5600 | 785.67000
2014-02-06 13:56:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 13:57:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 13:58:00 | 786.93000 | 786.96000 | 786.92998 | 786.93000 |    4.0256 |    3167.8800 | 786.92998
2014-02-06 13:59:00 | 786.93000 | 788.00000 | 783.23000 | 788.00000 |   27.1718 |   21387.2300 | 787.11006
2014-02-06 14:00:00 | 788.00000 | 788.00020 | 784.93000 | 784.93000 |   40.1140 |   31609.8200 | 788.00020
2014-02-06 14:01:00 | 785.64000 | 785.64000 | 783.24000 | 783.25000 |    4.0800 |    3200.3600 | 784.40000
2014-02-06 14:02:00 | 784.93000 | 784.93000 | 784.93000 | 784.93000 |    0.6195 |     486.3000 | 784.93000
2014-02-06 14:03:00 | 784.16000 | 784.16000 | 784.16000 | 784.16000 |    0.0412 |      32.3400 | 784.16000
2014-02-06 14:04:00 | 784.93000 | 784.93000 | 784.93000 | 784.93000 |    0.0634 |      49.7500 | 784.93000
2014-02-06 14:05:00 | 783.50000 | 783.50000 | 783.23000 | 783.23000 |    9.6035 |    7522.4500 | 783.30004
2014-02-06 14:06:00 | 784.93000 | 784.93000 | 784.93000 | 784.93000 |    1.1483 |     901.3600 | 784.93000
2014-02-06 14:07:00 | 784.00000 | 784.00000 | 784.00000 | 784.00000 |    0.3430 |     268.9400 | 784.00000
2014-02-06 14:08:00 | 784.93000 | 784.93000 | 784.93000 | 784.93000 |    0.1522 |     119.4300 | 784.93000
2014-02-06 14:09:00 | 784.93000 | 784.93000 | 782.45000 | 782.45000 |    5.0743 |    3974.3400 | 783.23003
2014-02-06 14:10:00 | 784.93000 | 784.93000 | 784.90000 | 784.93000 |    0.1853 |     145.4100 | 784.91000
2014-02-06 14:11:00 | 784.91000 | 784.91000 | 784.91000 | 784.91000 |    0.5000 |     392.4600 | 784.91000
2014-02-06 14:12:00 | 784.91000 | 784.91000 | 782.08000 | 782.08000 |    5.1451 |    4026.0800 | 782.50997
2014-02-06 14:13:00 | 784.85000 | 784.85000 | 782.20000 | 782.20000 |    0.1757 |     137.6700 | 783.52000
2014-02-06 14:14:00 | 782.20000 | 782.20000 | 782.20000 | 782.20000 |    0.4146 |     324.3000 | 782.20000
2014-02-06 14:15:00 | 782.20000 | 782.20000 | 782.08000 | 782.20000 |    1.2692 |     992.7000 | 782.12000
2014-02-06 14:16:00 | 782.20000 | 782.20000 | 782.20000 | 782.20000 |    0.0920 |      71.9600 | 782.20000
2014-02-06 14:17:00 | 782.11000 | 782.20000 | 782.11000 | 782.20000 |    1.4288 |    1117.5300 | 782.14000
2014-02-06 14:18:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 14:19:00 | 782.20000 | 782.20000 | 782.20000 | 782.20000 |    0.1411 |     110.3300 | 782.20000
2014-02-06 14:20:00 | 782.20000 | 782.21000 | 782.20000 | 782.21000 |    0.9000 |     703.9900 | 782.21000
2014-02-06 14:21:00 | 782.21000 | 782.21000 | 782.21000 | 782.21000 |    0.7533 |     589.2200 | 782.21000
2014-02-06 14:22:00 | 783.00000 | 783.11000 | 783.00000 | 783.11000 |    0.3240 |     253.7000 | 783.03000
2014-02-06 14:23:00 | 783.11000 | 783.70000 | 783.11000 | 783.70000 |    0.4330 |     339.1200 | 783.18000
2014-02-06 14:24:00 | 783.70000 | 783.80000 | 783.11000 | 783.11000 |    3.3100 |    2593.1300 | 783.42000
2014-02-06 14:25:00 | 783.11000 | 783.80000 | 783.00000 | 783.80000 |    1.0583 |     828.8000 | 783.13000
2014-02-06 14:26:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 14:27:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 14:28:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 14:29:00 | 783.00000 | 783.00000 | 783.00000 | 783.00000 |    0.7739 |     606.0000 | 783.00000
2014-02-06 14:30:00 | 782.90000 | 782.90000 | 782.20000 | 782.20000 |   10.0000 |    7823.0900 | 782.31000
2014-02-06 14:31:00 | 782.90000 | 782.90000 | 782.00000 | 782.00000 |    9.6139 |    7518.7700 | 782.07005
2014-02-06 14:32:00 | 782.00000 | 782.00000 | 782.00000 | 782.00000 |    0.1317 |     102.9900 | 782.00000
2014-02-06 14:33:00 | 781.50000 | 781.50000 | 781.50000 | 781.50000 |    0.1682 |     131.4400 | 781.50000
2014-02-06 14:34:00 | 781.50000 | 781.50001 | 781.50000 | 781.50000 |    1.8744 |    1464.8500 | 781.50001
2014-02-06 14:35:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 14:36:00 | 782.00000 | 782.00000 | 782.00000 | 782.00000 |    0.2020 |     157.9600 | 782.00000
2014-02-06 14:37:00 | 781.51000 | 782.00000 | 781.50000 | 782.00000 |    8.9516 |    6995.7900 | 781.51002
2014-02-06 14:38:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 14:39:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 14:40:00 | 782.00000 | 783.11000 | 782.00000 | 783.00000 |   11.3530 |    8881.3100 | 782.29004
2014-02-06 14:41:00 | 782.20000 | 783.00000 | 782.20000 | 783.00000 |   19.8556 |   15538.9700 | 782.59989
2014-02-06 14:42:00 | 783.00000 | 784.12000 | 783.00000 | 784.12000 |    5.0977 |    3994.9000 | 783.66998
2014-02-06 14:43:00 | 784.12000 | 784.12000 | 784.12000 | 784.12000 |    0.4271 |     334.9200 | 784.12000
2014-02-06 14:44:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 14:45:00 | 782.20000 | 784.00000 | 782.20000 | 782.20000 |   11.1507 |    8732.9700 | 783.18001
2014-02-06 14:46:00 | 783.81000 | 783.81000 | 783.81000 | 783.81000 |    0.0740 |      58.0000 | 783.81000
2014-02-06 14:47:00 | 784.00000 | 784.12000 | 784.00000 | 784.12000 |    5.8829 |    4612.4000 | 784.04002
2014-02-06 14:48:00 | 784.12000 | 784.12000 | 784.12000 | 784.12000 |    0.0100 |       7.8400 | 784.12000
2014-02-06 14:49:00 | 784.12000 | 784.94000 | 784.00000 | 784.00000 |    5.4463 |    4271.6700 | 784.32997
2014-02-06 14:50:00 | 783.81000 | 784.00000 | 781.52000 | 784.00000 |    1.4161 |    1107.2700 | 781.93999
2014-02-06 14:51:00 | 783.98000 | 784.00000 | 782.20000 | 782.20000 |    6.8320 |    5355.9500 | 783.95002
2014-02-06 14:52:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2014-02-06 14:53:00 | 781.65000 | 783.97000 | 781.53000 | 782.20000 |    6.4440 |    5037.6400 | 781.76003
2014-02-06 14:54:00 | 781.61000 | 782.20000 | 781.01000 | 782.20000 |   35.3223 |   27593.8000 | 781.20010
2014-02-06 14:55:00 | 782.20000 | 783.55000 | 782.20000 | 783.55000 |    0.6376 |     498.9100 | 782.50000
2014-02-06 14:56:00 | 783.35000 | 783.88000 | 783.35000 | 783.88000 |    1.3000 |    1018.6900 | 783.61000
2014-02-06 14:57:00 | 782.20000 | 783.88000 | 782.20000 | 782.20000 |    4.4200 |    3460.7000 | 782.97000
2014-02-06 14:58:00 | 781.53000 | 781.53000 | 781.02000 | 781.02000 |    9.6901 |    7568.5800 | 781.06000
2014-02-06 14:59:00 | 781.02000 | 781.02000 | 781.01000 | 781.01000 |    4.2311 |    3304.5400 | 781.01001
2014-02-06 15:00:00 | 781.01000 | 781.02000 | 781.01000 | 781.02000 |    1.2914 |    1008.6200 | 781.02000
2014-02-06 15:01:00 | 781.02000 | 781.02007 | 781.00000 | 781.00000 |   13.8638 |   10827.9300 | 781.02007
2014-02-06 15:02:00 | 781.02000 | 781.02001 | 781.00000 | 781.02000 |    5.6010 |    4374.4800 | 781.02001