# Last edited on 2014-02-06 13:13:08 by stolfilocal
# Exchange BTC-e (USD per BTC) 2014-02-05 00:00:00 to 2014-02-06 15:11:00, 1 minute intervals.
Timestamp           !    Open !    High !     Low !   Close !  V.BTC !     V.USD ! WTPrice
2014-02-05 00:00:00 | 801.000 | 802.000 | 800.536 | 802.000 |   2.83 |   2270.99 |  801.90
2014-02-05 00:01:00 | 800.629 | 802.300 | 800.534 | 802.300 |  17.96 |  14404.27 |  802.21
2014-02-05 00:02:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 00:03:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 00:04:00 | 802.400 | 802.400 | 802.400 | 802.400 |   0.02 |     19.63 |  802.40
2014-02-05 00:05:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 00:06:00 | 801.300 | 801.300 | 801.300 | 801.300 |   0.17 |    133.02 |  801.30
2014-02-05 00:07:00 | 801.500 | 802.300 | 801.500 | 802.300 |   0.38 |    307.80 |  802.19
2014-02-05 00:08:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 00:09:00 | 802.000 | 802.000 | 802.000 | 802.000 |   1.19 |    957.10 |  802.00
2014-02-05 00:10:00 | 801.900 | 801.900 | 801.900 | 801.900 |   0.29 |    234.23 |  801.90
2014-02-05 00:11:00 | 801.300 | 802.000 | 801.300 | 802.000 |   1.38 |   1104.93 |  801.67
2014-02-05 00:12:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 00:13:00 | 802.000 | 802.000 | 802.000 | 802.000 |   0.06 |     49.72 |  802.00
2014-02-05 00:14:00 | 802.000 | 802.000 | 801.300 | 801.300 |   0.65 |    524.01 |  801.88
2014-02-05 00:15:00 | 801.300 | 802.000 | 801.300 | 801.300 |   2.72 |   2182.55 |  801.91
2014-02-05 00:16:00 | 802.000 | 802.000 | 802.000 | 802.000 |   0.50 |    401.00 |  802.00
2014-02-05 00:17:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 00:18:00 | 801.350 | 801.350 | 801.300 | 801.300 |   0.11 |     86.94 |  801.33
2014-02-05 00:19:00 | 801.300 | 801.300 | 801.300 | 801.300 |   2.00 |   1602.60 |  801.30
2014-02-05 00:20:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 00:21:00 | 801.300 | 801.300 | 801.300 | 801.300 |   2.52 |   2015.41 |  801.30
2014-02-05 00:22:00 | 801.280 | 801.280 | 800.534 | 800.534 |   0.09 |     72.78 |  801.13
2014-02-05 00:23:00 | 800.534 | 800.534 | 800.534 | 800.534 |   0.05 |     43.23 |  800.53
2014-02-05 00:24:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 00:25:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 00:26:00 | 801.300 | 801.300 | 801.300 | 801.300 |   0.30 |    240.39 |  801.30
2014-02-05 00:27:00 | 801.300 | 801.300 | 801.000 | 801.300 |   0.12 |     93.09 |  801.15
2014-02-05 00:28:00 | 801.300 | 801.300 | 801.300 | 801.300 |   0.39 |    313.99 |  801.30
2014-02-05 00:29:00 | 801.900 | 801.900 | 801.900 | 801.900 |   0.03 |     27.88 |  801.90
2014-02-05 00:30:00 | 801.300 | 801.300 | 801.300 | 801.300 |   1.69 |   1350.46 |  801.30
2014-02-05 00:31:00 | 801.000 | 801.000 | 800.750 | 800.750 |  10.16 |   8139.43 |  800.93
2014-02-05 00:32:00 | 800.534 | 800.534 | 800.530 | 800.530 |   2.92 |   2334.88 |  800.53
2014-02-05 00:33:00 | 800.500 | 800.500 | 800.493 | 800.493 |   1.16 |    925.36 |  800.50
2014-02-05 00:34:00 | 800.490 | 800.490 | 800.400 | 800.400 |   2.38 |   1908.89 |  800.49
2014-02-05 00:35:00 | 800.390 | 800.390 | 800.360 | 800.360 |   2.70 |   2160.15 |  800.37
2014-02-05 00:36:00 | 800.330 | 800.330 | 800.321 | 800.321 |   1.92 |   1536.63 |  800.33
2014-02-05 00:37:00 | 800.330 | 800.390 | 800.330 | 800.390 |   0.74 |    592.57 |  800.34
2014-02-05 00:38:00 | 800.390 | 801.050 | 800.390 | 801.050 |   3.79 |   3030.32 |  800.41
2014-02-05 00:39:00 | 801.050 | 802.000 | 801.050 | 802.000 |   2.26 |   1815.14 |  801.95
2014-02-05 00:40:00 | 801.800 | 801.800 | 800.117 | 800.117 |  11.94 |   9556.97 |  800.35
2014-02-05 00:41:00 | 800.120 | 800.120 | 800.120 | 800.120 |   1.10 |    880.13 |  800.12
2014-02-05 00:42:00 | 801.050 | 801.050 | 801.050 | 801.050 |   0.20 |    157.45 |  801.05
2014-02-05 00:43:00 | 801.050 | 802.000 | 801.050 | 802.000 |   0.55 |    444.16 |  801.63
2014-02-05 00:44:00 | 800.453 | 800.453 | 800.453 | 800.453 |   0.07 |     57.01 |  800.45
2014-02-05 00:45:00 | 800.453 | 802.300 | 800.453 | 802.300 |   0.48 |    387.35 |  800.66
2014-02-05 00:46:00 | 800.453 | 800.453 | 800.453 | 800.453 |   0.32 |    252.82 |  800.45
2014-02-05 00:47:00 | 800.450 | 800.450 | 800.304 | 800.304 |   1.79 |   1435.22 |  800.45
2014-02-05 00:48:00 | 800.304 | 800.304 | 800.117 | 800.117 |   2.05 |   1636.77 |  800.13
2014-02-05 00:49:00 | 800.116 | 800.453 | 800.116 | 800.116 |   3.21 |   2565.42 |  800.21
2014-02-05 00:50:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 00:51:00 | 800.120 | 800.120 | 800.116 | 800.116 |  19.78 |  15829.88 |  800.12
2014-02-05 00:52:00 | 800.125 | 802.300 | 800.114 | 800.114 |  35.22 |  28183.06 |  800.12
2014-02-05 00:53:00 | 802.300 | 802.300 | 800.114 | 800.453 |   0.68 |    546.94 |  800.24
2014-02-05 00:54:00 | 800.451 | 800.453 | 800.100 | 800.453 |   5.80 |   4639.54 |  800.35
2014-02-05 00:55:00 | 800.453 | 802.300 | 800.453 | 802.300 |   0.74 |    593.52 |  800.81
2014-02-05 00:56:00 | 800.453 | 800.453 | 800.453 | 800.453 |   0.11 |     85.93 |  800.45
2014-02-05 00:57:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 00:58:00 | 801.000 | 801.000 | 801.000 | 801.000 |   0.10 |     80.10 |  801.00
2014-02-05 00:59:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 01:00:00 | 801.000 | 801.000 | 800.453 | 800.500 |   1.27 |   1017.79 |  800.72
2014-02-05 01:01:00 | 800.500 | 802.400 | 800.453 | 802.400 |   2.14 |   1715.49 |  801.26
2014-02-05 01:02:00 | 802.400 | 802.400 | 802.400 | 802.400 |   0.99 |    794.38 |  802.40
2014-02-05 01:03:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 01:04:00 | 800.500 | 800.500 | 800.500 | 800.500 |   0.10 |     80.05 |  800.50
2014-02-05 01:05:00 | 802.669 | 802.703 | 802.000 | 802.000 |   0.07 |     56.17 |  802.49
2014-02-05 01:06:00 | 801.198 | 801.198 | 801.198 | 801.198 |   1.42 |   1141.70 |  801.20
2014-02-05 01:07:00 | 801.198 | 801.198 | 801.198 | 801.198 |   0.02 |     15.06 |  801.20
2014-02-05 01:08:00 | 801.198 | 801.198 | 801.198 | 801.198 |   0.10 |     80.12 |  801.20
2014-02-05 01:09:00 | 800.550 | 804.354 | 800.550 | 804.354 |   3.25 |   2608.30 |  803.21
2014-02-05 01:10:00 | 801.140 | 801.140 | 801.140 | 801.140 |   0.01 |      8.33 |  801.14
2014-02-05 01:11:00 | 801.139 | 801.139 | 801.139 | 801.139 |   0.03 |     23.39 |  801.14
2014-02-05 01:12:00 | 801.139 | 801.139 | 801.139 | 801.139 |    .   |      0.33 |  801.14
2014-02-05 01:13:00 | 803.000 | 803.344 | 803.000 | 803.344 |   0.45 |    362.46 |  803.34
2014-02-05 01:14:00 | 803.344 | 804.290 | 803.344 | 804.290 |   5.56 |   4472.20 |  804.27
2014-02-05 01:15:00 | 804.290 | 804.540 | 804.290 | 804.540 |   5.04 |   4055.98 |  804.41
2014-02-05 01:16:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 01:17:00 | 802.269 | 802.269 | 802.079 | 802.117 |   0.12 |     97.80 |  802.20
2014-02-05 01:18:00 | 802.147 | 802.147 | 802.117 | 802.147 |   0.03 |     24.06 |  802.15
2014-02-05 01:19:00 | 802.269 | 804.324 | 802.269 | 804.324 |   0.01 |      8.04 |  803.76
2014-02-05 01:20:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 01:21:00 | 802.350 | 802.350 | 802.260 | 802.260 |   0.40 |    324.23 |  802.27
2014-02-05 01:22:00 | 803.000 | 803.000 | 803.000 | 803.000 |   1.32 |   1060.27 |  803.00
2014-02-05 01:23:00 | 803.000 | 803.000 | 803.000 | 803.000 |   2.15 |   1729.49 |  803.00
2014-02-05 01:24:00 | 804.324 | 804.900 | 802.750 | 802.750 |   1.19 |    959.55 |  804.60
2014-02-05 01:25:00 | 802.750 | 804.850 | 802.750 | 804.850 |   1.79 |   1437.36 |  802.77
2014-02-05 01:26:00 | 804.850 | 804.850 | 804.850 | 804.850 |   0.12 |     99.00 |  804.85
2014-02-05 01:27:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 01:28:00 | 803.000 | 803.000 | 803.000 | 803.000 |   0.22 |    175.43 |  803.00
2014-02-05 01:29:00 | 803.150 | 803.150 | 803.150 | 803.150 |   0.02 |     19.17 |  803.15
2014-02-05 01:30:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 01:31:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 01:32:00 | 803.500 | 804.356 | 803.500 | 804.356 |   0.05 |     37.11 |  803.95
2014-02-05 01:33:00 | 804.356 | 804.356 | 803.500 | 803.500 |   7.36 |   5916.60 |  804.20
2014-02-05 01:34:00 | 803.500 | 803.500 | 803.500 | 803.500 |   0.03 |     22.52 |  803.50
2014-02-05 01:35:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 01:36:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 01:37:00 | 802.752 | 802.752 | 802.750 | 802.752 |   3.63 |   2913.19 |  802.75
2014-02-05 01:38:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 01:39:00 | 803.500 | 803.500 | 803.500 | 803.500 |   0.77 |    615.00 |  803.50
2014-02-05 01:40:00 | 802.850 | 802.850 | 802.750 | 802.750 |   1.00 |    803.03 |  802.80
2014-02-05 01:41:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 01:42:00 | 803.500 | 803.500 | 803.370 | 803.370 |   0.17 |    136.72 |  803.49
2014-02-05 01:43:00 | 803.388 | 803.388 | 802.750 | 803.388 |   3.93 |   3153.73 |  803.29
2014-02-05 01:44:00 | 803.500 | 803.500 | 803.388 | 803.388 |   3.15 |   2532.06 |  803.49
2014-02-05 01:45:00 | 803.500 | 803.500 | 802.117 | 802.117 |   0.96 |    773.55 |  803.15
2014-02-05 01:46:00 | 802.120 | 802.120 | 802.118 | 802.118 |   0.22 |    173.74 |  802.12
2014-02-05 01:47:00 | 803.120 | 803.120 | 803.120 | 803.120 |   0.01 |      8.74 |  803.12
2014-02-05 01:48:00 | 803.120 | 803.500 | 802.151 | 803.500 |   2.36 |   1899.02 |  803.43
2014-02-05 01:49:00 | 803.500 | 803.500 | 803.500 | 803.500 |   0.06 |     46.61 |  803.50
2014-02-05 01:50:00 | 803.500 | 803.500 | 803.120 | 803.120 |   0.82 |    662.52 |  803.47
2014-02-05 01:51:00 | 803.350 | 803.350 | 803.350 | 803.350 |   0.08 |     62.92 |  803.35
2014-02-05 01:52:00 | 803.350 | 803.350 | 802.120 | 803.120 |   1.66 |   1333.20 |  802.75
2014-02-05 01:53:00 | 802.130 | 803.500 | 802.130 | 803.500 |   1.72 |   1383.54 |  802.65
2014-02-05 01:54:00 | 803.130 | 803.500 | 802.130 | 803.500 |   0.87 |    700.11 |  803.21
2014-02-05 01:55:00 | 803.500 | 804.356 | 803.130 | 803.130 |   0.24 |    188.91 |  803.49
2014-02-05 01:56:00 | 803.130 | 803.130 | 802.130 | 802.130 |   0.06 |     48.45 |  802.56
2014-02-05 01:57:00 | 802.130 | 802.130 | 802.130 | 802.130 |   0.14 |    108.29 |  802.13
2014-02-05 01:58:00 | 803.130 | 804.330 | 800.490 | 804.330 |   3.39 |   2719.52 |  803.32
2014-02-05 01:59:00 | 803.000 | 804.000 | 803.000 | 803.000 |   1.94 |   1559.50 |  803.01
2014-02-05 02:00:00 | 804.000 | 804.300 | 800.923 | 804.300 |   0.68 |    541.50 |  802.12
2014-02-05 02:01:00 | 801.142 | 804.356 | 801.142 | 801.143 |   1.68 |   1345.96 |  801.35
2014-02-05 02:02:00 | 802.140 | 802.140 | 802.140 | 802.140 |   0.03 |     20.98 |  802.14
2014-02-05 02:03:00 | 802.140 | 802.140 | 802.140 | 802.140 |   0.03 |     20.96 |  802.14
2014-02-05 02:04:00 | 802.140 | 802.140 | 802.140 | 802.140 |   0.03 |     20.96 |  802.14
2014-02-05 02:05:00 | 802.140 | 802.140 | 802.140 | 802.140 |   0.01 |      4.52 |  802.14
2014-02-05 02:06:00 | 802.920 | 802.920 | 802.920 | 802.920 |   0.10 |     79.39 |  802.92
2014-02-05 02:07:00 | 802.920 | 804.126 | 801.920 | 804.126 |   0.08 |     64.77 |  802.69
2014-02-05 02:08:00 | 802.714 | 802.714 | 802.714 | 802.714 |   0.01 |      8.91 |  802.71
2014-02-05 02:09:00 | 802.714 | 803.140 | 802.140 | 803.140 |   0.14 |    111.19 |  802.62
2014-02-05 02:10:00 | 802.920 | 802.920 | 802.630 | 802.630 |   0.16 |    126.43 |  802.78
2014-02-05 02:11:00 | 802.920 | 802.920 | 802.920 | 802.920 |   0.42 |    337.80 |  802.92
2014-02-05 02:12:00 | 803.140 | 803.140 | 802.920 | 802.920 |   0.19 |    152.70 |  803.10
2014-02-05 02:13:00 | 803.140 | 803.140 | 803.140 | 803.140 |   0.05 |     42.13 |  803.14
2014-02-05 02:14:00 | 803.140 | 803.140 | 803.140 | 803.140 |   0.08 |     63.49 |  803.14
2014-02-05 02:15:00 | 803.140 | 803.140 | 802.920 | 802.964 |   1.07 |    857.10 |  802.99
2014-02-05 02:16:00 | 803.000 | 803.000 | 803.000 | 803.000 |   0.21 |    167.02 |  803.00
2014-02-05 02:17:00 | 803.960 | 803.960 | 803.960 | 803.960 |   0.03 |     21.18 |  803.96
2014-02-05 02:18:00 | 802.964 | 802.964 | 802.964 | 802.964 |   0.03 |     26.10 |  802.96
2014-02-05 02:19:00 | 803.000 | 803.000 | 803.000 | 803.000 |   0.10 |     80.30 |  803.00
2014-02-05 02:20:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 02:21:00 | 803.000 | 803.000 | 803.000 | 803.000 |   1.18 |    951.20 |  803.00
2014-02-05 02:22:00 | 803.000 | 803.000 | 803.000 | 803.000 |   0.83 |    665.72 |  803.00
2014-02-05 02:23:00 | 803.960 | 803.960 | 803.000 | 803.000 |   0.41 |    326.79 |  803.84
2014-02-05 02:24:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 02:25:00 | 803.000 | 803.000 | 802.340 | 802.340 |   0.82 |    659.81 |  802.97
2014-02-05 02:26:00 | 802.140 | 802.140 | 801.001 | 801.001 |  13.88 |  11129.06 |  801.74
2014-02-05 02:27:00 | 801.000 | 801.000 | 800.301 | 800.301 |   6.30 |   5042.68 |  800.70
2014-02-05 02:28:00 | 800.301 | 803.505 | 800.301 | 801.000 |   5.68 |   4544.12 |  800.55
2014-02-05 02:29:00 | 803.204 | 803.853 | 801.100 | 801.100 |   0.04 |     34.87 |  801.60
2014-02-05 02:30:00 | 801.100 | 801.100 | 800.747 | 800.747 |   7.86 |   6299.58 |  801.06
2014-02-05 02:31:00 | 800.747 | 801.006 | 800.500 | 800.500 |  14.55 |  11649.75 |  800.51
2014-02-05 02:32:00 | 800.500 | 801.517 | 800.500 | 800.500 |  10.30 |   8242.51 |  800.53
2014-02-05 02:33:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 02:34:00 | 802.600 | 802.600 | 802.101 | 802.600 |   3.39 |   2717.41 |  802.40
2014-02-05 02:35:00 | 802.600 | 802.600 | 802.600 | 802.600 |   0.04 |     33.21 |  802.60
2014-02-05 02:36:00 | 802.600 | 802.600 | 802.600 | 802.600 |   0.04 |     32.91 |  802.60
2014-02-05 02:37:00 | 802.703 | 802.703 | 802.703 | 802.703 |   0.18 |    141.41 |  802.70
2014-02-05 02:38:00 | 803.956 | 804.000 | 803.956 | 804.000 |   2.20 |   1768.79 |  803.99
2014-02-05 02:39:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 02:40:00 | 803.999 | 803.999 | 802.999 | 802.999 |   0.04 |     34.84 |  803.28
2014-02-05 02:41:00 | 802.703 | 803.956 | 800.500 | 800.500 |   8.66 |   6933.46 |  800.87
2014-02-05 02:42:00 | 800.500 | 800.500 | 800.100 | 800.300 |   4.48 |   3583.35 |  800.27
2014-02-05 02:43:00 | 800.100 | 800.397 | 800.011 | 800.397 |   1.59 |   1275.47 |  800.05
2014-02-05 02:44:00 | 800.012 | 803.999 | 800.011 | 800.011 |   3.58 |   2867.51 |  800.21
2014-02-05 02:45:00 | 800.011 | 800.012 | 800.011 | 800.012 |   0.63 |    505.69 |  800.01
2014-02-05 02:46:00 | 800.012 | 803.999 | 800.011 | 803.999 |   0.12 |     99.04 |  800.66
2014-02-05 02:47:00 | 803.999 | 804.000 | 800.011 | 800.410 |   5.16 |   4145.16 |  802.57
2014-02-05 02:48:00 | 800.410 | 803.994 | 800.001 | 800.011 |  10.00 |   8008.39 |  800.85
2014-02-05 02:49:00 | 800.011 | 803.990 | 799.961 | 799.961 |  63.43 |  50747.00 |  800.00
2014-02-05 02:50:00 | 799.961 | 799.987 | 798.709 | 798.709 |  30.04 |  24009.48 |  799.13
2014-02-05 02:51:00 | 798.500 | 798.710 | 797.520 | 797.520 |  34.08 |  27201.29 |  798.11
2014-02-05 02:52:00 | 797.510 | 797.710 | 796.611 | 796.611 |  79.66 |  63505.61 |  797.19
2014-02-05 02:53:00 | 796.666 | 799.845 | 795.748 | 795.748 |  94.72 |  75413.41 |  796.16
2014-02-05 02:54:00 | 795.680 | 803.183 | 795.680 | 795.831 |  21.01 |  16721.32 |  795.80
2014-02-05 02:55:00 | 797.000 | 797.000 | 796.231 | 796.630 |   1.02 |    815.24 |  796.67
2014-02-05 02:56:00 | 797.030 | 798.000 | 797.030 | 798.000 |   0.61 |    483.77 |  797.85
2014-02-05 02:57:00 | 800.991 | 803.132 | 797.500 | 797.500 |   0.55 |    443.67 |  800.28
2014-02-05 02:58:00 | 797.500 | 799.268 | 795.832 | 799.268 |   8.78 |   6990.37 |  796.42
2014-02-05 02:59:00 | 796.830 | 799.268 | 796.000 | 796.800 |   0.85 |    676.69 |  796.82
2014-02-05 03:00:00 | 797.000 | 797.000 | 796.800 | 796.800 |   5.91 |   4708.47 |  796.82
2014-02-05 03:01:00 | 798.000 | 798.000 | 796.800 | 796.800 |   1.04 |    831.09 |  796.82
2014-02-05 03:02:00 | 796.802 | 796.802 | 796.802 | 796.802 |   2.00 |   1590.42 |  796.80
2014-02-05 03:03:00 | 799.000 | 802.106 | 798.800 | 802.106 |   0.73 |    580.80 |  800.93
2014-02-05 03:04:00 | 801.700 | 802.500 | 798.344 | 802.500 |   3.62 |   2902.11 |  802.09
2014-02-05 03:05:00 | 802.669 | 803.000 | 802.669 | 803.000 |   0.30 |    240.90 |  802.98
2014-02-05 03:06:00 | 802.000 | 802.000 | 796.500 | 796.500 |   9.16 |   7308.58 |  797.48
2014-02-05 03:07:00 | 796.793 | 799.990 | 796.793 | 796.800 |   1.12 |    894.84 |  796.84
2014-02-05 03:08:00 | 797.044 | 799.000 | 797.000 | 799.000 |   1.05 |    833.72 |  797.09
2014-02-05 03:09:00 | 797.000 | 799.792 | 796.804 | 797.000 |   1.29 |   1028.12 |  797.51
2014-02-05 03:10:00 | 797.680 | 798.000 | 797.680 | 798.000 |   0.49 |    391.71 |  797.94
2014-02-05 03:11:00 | 797.000 | 797.000 | 796.900 | 796.900 |   2.80 |   2227.87 |  796.91
2014-02-05 03:12:00 | 798.800 | 800.000 | 798.800 | 800.000 |   1.07 |    852.64 |  799.97
2014-02-05 03:13:00 | 800.000 | 800.000 | 800.000 | 800.000 |   0.34 |    272.16 |  800.00
2014-02-05 03:14:00 | 799.990 | 799.990 | 798.000 | 798.000 |   0.60 |    480.07 |  799.89
2014-02-05 03:15:00 | 799.990 | 802.949 | 799.990 | 799.990 |   3.70 |   2962.47 |  801.66
2014-02-05 03:16:00 | 799.990 | 799.990 | 799.990 | 799.990 |   0.01 |      8.94 |  799.99
2014-02-05 03:17:00 | 799.990 | 799.990 | 799.990 | 799.990 |   0.05 |     39.92 |  799.99
2014-02-05 03:18:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 03:19:00 | 801.990 | 802.958 | 801.990 | 802.958 |   3.10 |   2490.87 |  802.95
2014-02-05 03:20:00 | 802.958 | 802.959 | 802.958 | 802.959 |   1.93 |   1551.41 |  802.96
2014-02-05 03:21:00 | 802.958 | 802.958 | 802.958 | 802.958 |   0.14 |    112.25 |  802.96
2014-02-05 03:22:00 | 802.958 | 802.959 | 802.958 | 802.958 |   2.35 |   1887.81 |  802.96
2014-02-05 03:23:00 | 802.959 | 802.959 | 802.958 | 802.958 |   1.56 |   1253.52 |  802.96
2014-02-05 03:24:00 | 802.958 | 802.959 | 802.958 | 802.958 |   0.28 |    221.43 |  802.96
2014-02-05 03:25:00 | 802.958 | 802.959 | 802.958 | 802.959 |   1.14 |    914.06 |  802.96
2014-02-05 03:26:00 | 802.959 | 803.992 | 802.958 | 802.958 |  11.62 |   9336.07 |  803.25
2014-02-05 03:27:00 | 801.990 | 802.958 | 801.990 | 802.958 |   0.20 |    159.78 |  802.89
2014-02-05 03:28:00 | 802.900 | 802.900 | 802.900 | 802.900 |   0.01 |      8.03 |  802.90
2014-02-05 03:29:00 | 801.990 | 802.958 | 801.000 | 801.000 |   0.99 |    790.16 |  801.41
2014-02-05 03:30:00 | 801.000 | 802.147 | 798.100 | 798.100 |  10.04 |   8028.44 |  799.55
2014-02-05 03:31:00 | 798.100 | 801.185 | 796.950 | 797.500 |  17.01 |  13567.45 |  797.56
2014-02-05 03:32:00 | 797.500 | 802.570 | 796.600 | 796.753 |  12.58 |  10026.85 |  796.86
2014-02-05 03:33:00 | 796.600 | 802.320 | 795.780 | 796.000 |  35.47 |  28232.10 |  796.03
2014-02-05 03:34:00 | 796.000 | 798.060 | 795.710 | 798.060 |  10.50 |   8353.12 |  795.85
2014-02-05 03:35:00 | 795.720 | 798.107 | 795.678 | 795.781 |  37.69 |  29989.36 |  795.75
2014-02-05 03:36:00 | 795.781 | 796.710 | 795.678 | 796.000 |  13.01 |  10348.07 |  795.69
2014-02-05 03:37:00 | 796.000 | 798.934 | 795.678 | 795.678 |   6.46 |   5143.83 |  795.79
2014-02-05 03:38:00 | 798.872 | 800.000 | 796.600 | 798.000 |   3.67 |   2930.53 |  798.34
2014-02-05 03:39:00 | 800.000 | 800.000 | 800.000 | 800.000 |   2.68 |   2142.38 |  800.00
2014-02-05 03:40:00 | 800.000 | 800.600 | 796.803 | 796.803 |   2.49 |   1993.58 |  799.91
2014-02-05 03:41:00 | 796.803 | 796.803 | 796.100 | 796.100 |   1.25 |    998.60 |  796.54
2014-02-05 03:42:00 | 796.803 | 800.600 | 796.803 | 796.803 |   0.34 |    273.78 |  797.93
2014-02-05 03:43:00 | 800.600 | 800.600 | 800.600 | 800.600 |   1.13 |    904.69 |  800.60
2014-02-05 03:44:00 | 800.700 | 801.219 | 796.821 | 796.821 |   1.07 |    854.53 |  799.58
2014-02-05 03:45:00 | 796.821 | 796.821 | 796.821 | 796.821 |   0.12 |     96.33 |  796.82
2014-02-05 03:46:00 | 796.821 | 796.821 | 796.000 | 796.000 |   9.87 |   7861.96 |  796.49
2014-02-05 03:47:00 | 799.000 | 800.000 | 796.986 | 796.986 |   1.16 |    925.93 |  797.55
2014-02-05 03:48:00 | 797.006 | 799.993 | 796.000 | 796.000 |  11.46 |   9123.78 |  796.27
2014-02-05 03:49:00 | 796.000 | 801.529 | 795.993 | 796.001 |  12.22 |   9729.00 |  796.17
2014-02-05 03:50:00 | 796.010 | 801.267 | 796.000 | 796.020 |  13.44 |  10701.94 |  796.43
2014-02-05 03:51:00 | 796.020 | 796.903 | 795.680 | 795.680 |   4.83 |   3845.34 |  796.01
2014-02-05 03:52:00 | 795.679 | 800.100 | 795.678 | 795.800 |  39.31 |  31282.66 |  795.75
2014-02-05 03:53:00 | 795.800 | 800.000 | 795.600 | 799.999 |  13.76 |  10953.09 |  795.80
2014-02-05 03:54:00 | 795.700 | 799.999 | 795.690 | 798.878 |   4.39 |   3497.80 |  796.85
2014-02-05 03:55:00 | 798.999 | 799.998 | 795.584 | 795.584 |  12.35 |   9828.31 |  795.89
2014-02-05 03:56:00 | 795.700 | 797.971 | 795.410 | 795.410 |  23.92 |  19031.17 |  795.53
2014-02-05 03:57:00 | 795.397 | 795.397 | 795.030 | 795.030 |  40.42 |  32138.23 |  795.19
2014-02-05 03:58:00 | 795.030 | 798.800 | 795.000 | 798.800 |  73.85 |  58720.63 |  795.10
2014-02-05 03:59:00 | 795.030 | 798.284 | 795.011 | 798.284 |   9.53 |   7593.53 |  796.42
2014-02-05 04:00:00 | 798.284 | 798.500 | 795.030 | 795.062 |  16.47 |  13118.92 |  796.42
2014-02-05 04:01:00 | 798.233 | 798.500 | 795.001 | 795.310 |  37.86 |  30113.37 |  795.47
2014-02-05 04:02:00 | 795.310 | 798.500 | 795.010 | 795.310 |  11.75 |   9342.76 |  795.41
2014-02-05 04:03:00 | 795.310 | 798.800 | 795.000 | 795.999 |  11.67 |   9288.53 |  796.17
2014-02-05 04:04:00 | 795.999 | 798.500 | 795.010 | 795.980 |  14.76 |  11749.57 |  796.00
2014-02-05 04:05:00 | 795.980 | 795.980 | 795.000 | 795.000 |  10.02 |   7968.79 |  795.10
2014-02-05 04:06:00 | 795.030 | 798.500 | 795.000 | 795.000 |  14.35 |  11410.28 |  795.14
2014-02-05 04:07:00 | 795.001 | 795.001 | 795.000 | 795.000 |   9.33 |   7418.25 |  795.00
2014-02-05 04:08:00 | 795.980 | 798.400 | 795.000 | 798.400 |   7.94 |   6310.83 |  795.22
2014-02-05 04:09:00 | 795.309 | 795.309 | 795.000 | 795.000 |   8.00 |   6360.24 |  795.05
2014-02-05 04:10:00 | 795.000 | 795.100 | 795.000 | 795.000 |   6.77 |   5381.97 |  795.00
2014-02-05 04:11:00 | 795.010 | 798.180 | 794.999 | 795.010 |   6.85 |   5444.77 |  795.03
2014-02-05 04:12:00 | 795.010 | 795.020 | 794.800 | 794.800 |  19.00 |  15104.27 |  794.85
2014-02-05 04:13:00 | 794.800 | 798.180 | 794.800 | 794.800 |  36.96 |  29377.32 |  794.82
2014-02-05 04:14:00 | 794.810 | 798.400 | 794.800 | 798.000 |  14.14 |  11236.02 |  794.89
2014-02-05 04:15:00 | 798.000 | 798.000 | 794.318 | 794.318 |   5.88 |   4670.00 |  794.56
2014-02-05 04:16:00 | 794.318 | 794.318 | 794.000 | 794.000 |  15.93 |  12648.65 |  794.04
2014-02-05 04:17:00 | 794.000 | 796.400 | 793.301 | 793.301 |  13.51 |  10718.51 |  793.59
2014-02-05 04:18:00 | 793.301 | 796.476 | 793.010 | 793.010 |  11.06 |   8774.28 |  793.10
2014-02-05 04:19:00 | 795.886 | 796.185 | 793.301 | 793.340 |   0.30 |    238.90 |  793.72
2014-02-05 04:20:00 | 793.502 | 796.190 | 793.000 | 793.000 |  12.46 |   9883.80 |  793.05
2014-02-05 04:21:00 | 795.379 | 795.379 | 795.379 | 795.379 |   0.05 |     39.77 |  795.38
2014-02-05 04:22:00 | 795.379 | 796.000 | 793.000 | 793.010 |   7.54 |   5976.60 |  793.07
2014-02-05 04:23:00 | 796.000 | 796.500 | 793.020 | 796.500 |   1.36 |   1084.47 |  795.07
2014-02-05 04:24:00 | 796.500 | 797.779 | 793.030 | 797.779 |   4.70 |   3742.93 |  796.24
2014-02-05 04:25:00 | 798.010 | 798.429 | 794.824 | 798.006 |  11.49 |   9144.58 |  796.08
2014-02-05 04:26:00 | 797.627 | 797.627 | 797.627 | 797.627 |   0.67 |    531.91 |  797.63
2014-02-05 04:27:00 | 798.006 | 798.410 | 798.006 | 798.410 |   0.05 |     41.45 |  798.21
2014-02-05 04:28:00 | 795.220 | 798.420 | 795.220 | 798.420 |   0.18 |    146.88 |  798.24
2014-02-05 04:29:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 04:30:00 | 795.230 | 795.230 | 794.000 | 794.000 |   0.57 |    451.61 |  794.30
2014-02-05 04:31:00 | 794.000 | 798.060 | 793.102 | 798.060 |   3.57 |   2841.29 |  794.83
2014-02-05 04:32:00 | 793.300 | 798.060 | 793.102 | 793.108 |   3.20 |   2535.53 |  793.28
2014-02-05 04:33:00 | 796.280 | 797.891 | 792.500 | 797.891 |  14.91 |  11826.77 |  792.98
2014-02-05 04:34:00 | 797.891 | 797.999 | 793.888 | 795.000 |   1.56 |   1242.37 |  797.00
2014-02-05 04:35:00 | 795.000 | 797.067 | 795.000 | 795.000 |   0.47 |    377.11 |  796.15
2014-02-05 04:36:00 | 796.284 | 797.000 | 795.004 | 796.989 |   8.84 |   7044.02 |  796.47
2014-02-05 04:37:00 | 795.000 | 796.989 | 795.000 | 796.989 |   0.23 |    185.48 |  795.75
2014-02-05 04:38:00 | 796.757 | 796.757 | 795.002 | 795.002 |   2.23 |   1772.60 |  796.01
2014-02-05 04:39:00 | 795.500 | 796.999 | 795.500 | 796.999 |   0.24 |    188.84 |  796.02
2014-02-05 04:40:00 | 795.018 | 795.018 | 795.000 | 795.004 |   0.66 |    525.45 |  795.00
2014-02-05 04:41:00 | 795.006 | 796.997 | 793.000 | 796.997 |   5.01 |   3979.52 |  793.72
2014-02-05 04:42:00 | 796.000 | 796.000 | 793.000 | 796.000 |   2.64 |   2096.76 |  793.20
2014-02-05 04:43:00 | 794.002 | 796.000 | 793.002 | 796.000 |   2.80 |   2222.53 |  795.07
2014-02-05 04:44:00 | 796.000 | 796.000 | 795.406 | 795.406 |   6.27 |   4993.23 |  796.00
2014-02-05 04:45:00 | 794.000 | 796.000 | 794.000 | 795.406 |   1.32 |   1052.58 |  795.48
2014-02-05 04:46:00 | 795.406 | 796.000 | 792.800 | 793.000 |  22.86 |  18130.62 |  793.15
2014-02-05 04:47:00 | 795.974 | 797.999 | 793.815 | 793.815 |   2.44 |   1945.31 |  796.56
2014-02-05 04:48:00 | 795.975 | 797.000 | 792.500 | 796.320 |   9.46 |   7524.63 |  795.07
2014-02-05 04:49:00 | 796.320 | 797.970 | 796.320 | 797.500 |   2.81 |   2239.25 |  797.09
2014-02-05 04:50:00 | 797.500 | 797.500 | 795.000 | 795.000 |   1.01 |    802.67 |  795.23
2014-02-05 04:51:00 | 795.000 | 797.978 | 792.339 | 796.901 |  17.40 |  13828.97 |  794.75
2014-02-05 04:52:00 | 796.901 | 796.937 | 796.901 | 796.901 |   5.59 |   4452.66 |  796.90
2014-02-05 04:53:00 | 796.936 | 796.960 | 792.342 | 796.958 |   3.45 |   2736.98 |  794.30
2014-02-05 04:54:00 | 796.958 | 796.960 | 796.958 | 796.960 |   0.25 |    201.18 |  796.96
2014-02-05 04:55:00 | 792.958 | 796.900 | 792.342 | 796.900 |  11.60 |   9192.74 |  792.46
2014-02-05 04:56:00 | 796.000 | 796.000 | 792.310 | 796.000 |   3.34 |   2649.16 |  793.00
2014-02-05 04:57:00 | 796.890 | 797.000 | 793.716 | 796.800 |   3.63 |   2894.53 |  796.43
2014-02-05 04:58:00 | 796.894 | 797.000 | 793.885 | 793.885 |   0.90 |    716.74 |  796.91
2014-02-05 04:59:00 | 793.885 | 797.523 | 793.000 | 794.000 |   2.11 |   1674.43 |  794.38
2014-02-05 05:00:00 | 795.619 | 795.619 | 792.300 | 792.300 |   8.03 |   6361.76 |  792.74
2014-02-05 05:01:00 | 792.300 | 795.470 | 792.000 | 792.000 |  46.51 |  36841.04 |  792.12
2014-02-05 05:02:00 | 795.000 | 795.480 | 792.300 | 795.480 |   1.83 |   1451.95 |  794.86
2014-02-05 05:03:00 | 795.500 | 795.500 | 792.108 | 795.500 |   1.04 |    825.74 |  794.66
2014-02-05 05:04:00 | 792.000 | 795.500 | 792.000 | 795.500 |   1.26 |    998.29 |  792.03
2014-02-05 05:05:00 | 795.500 | 795.500 | 794.000 | 794.000 |   0.46 |    362.39 |  794.96
2014-02-05 05:06:00 | 794.000 | 794.000 | 794.000 | 794.000 |   0.30 |    237.09 |  794.00
2014-02-05 05:07:00 | 794.000 | 795.600 | 793.000 | 795.600 |   1.81 |   1434.41 |  793.55
2014-02-05 05:08:00 | 795.600 | 795.600 | 793.600 | 793.600 |   0.13 |    104.95 |  795.45
2014-02-05 05:09:00 | 793.502 | 796.000 | 792.204 | 796.000 |   5.55 |   4401.66 |  792.84
2014-02-05 05:10:00 | 795.472 | 796.000 | 793.000 | 796.000 |   0.21 |    168.65 |  794.39
2014-02-05 05:11:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.83 |    662.01 |  796.00
2014-02-05 05:12:00 | 796.000 | 796.000 | 795.990 | 796.000 |   0.88 |    704.25 |  796.00
2014-02-05 05:13:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.02 |     17.10 |  796.00
2014-02-05 05:14:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.50 |    398.00 |  796.00
2014-02-05 05:15:00 | 796.000 | 796.000 | 793.104 | 793.104 |   7.04 |   5587.88 |  793.50
2014-02-05 05:16:00 | 793.104 | 796.500 | 792.000 | 794.000 |  57.80 |  45805.50 |  792.42
2014-02-05 05:17:00 | 796.476 | 796.476 | 794.000 | 796.000 |   1.28 |   1023.08 |  796.45
2014-02-05 05:18:00 | 796.480 | 796.480 | 792.001 | 796.480 |   3.23 |   2569.29 |  794.78
2014-02-05 05:19:00 | 793.317 | 796.492 | 792.000 | 796.492 |   7.12 |   5653.93 |  793.56
2014-02-05 05:20:00 | 796.492 | 796.492 | 792.000 | 792.002 |   8.95 |   7108.75 |  794.36
2014-02-05 05:21:00 | 792.898 | 792.898 | 792.000 | 792.000 |   1.23 |    975.18 |  792.19
2014-02-05 05:22:00 | 796.199 | 796.199 | 792.006 | 796.189 |   0.42 |    332.49 |  794.88
2014-02-05 05:23:00 | 796.189 | 796.189 | 793.000 | 793.000 |   0.91 |    726.52 |  794.14
2014-02-05 05:24:00 | 793.007 | 796.188 | 792.000 | 796.188 |   5.06 |   4010.85 |  793.24
2014-02-05 05:25:00 | 793.000 | 793.000 | 793.000 | 793.000 |   0.62 |    492.18 |  793.00
2014-02-05 05:26:00 | 793.010 | 796.187 | 792.000 | 796.187 |   9.38 |   7435.65 |  792.45
2014-02-05 05:27:00 | 792.002 | 796.185 | 792.002 | 796.185 |   0.84 |    664.98 |  793.62
2014-02-05 05:28:00 | 796.185 | 796.185 | 792.010 | 796.179 |   2.50 |   1985.67 |  794.49
2014-02-05 05:29:00 | 795.959 | 796.183 | 792.006 | 796.179 |  16.31 |  12986.80 |  796.13
2014-02-05 05:30:00 | 793.003 | 795.171 | 792.000 | 792.000 |  34.76 |  27538.21 |  792.27
2014-02-05 05:31:00 | 792.000 | 792.000 | 792.000 | 792.000 |   9.15 |   7247.07 |  792.00
2014-02-05 05:32:00 | 794.003 | 796.178 | 792.000 | 792.000 |   0.92 |    729.31 |  794.51
2014-02-05 05:33:00 | 792.035 | 793.000 | 792.035 | 793.000 |   2.74 |   2168.51 |  792.83
2014-02-05 05:34:00 | 793.000 | 794.000 | 792.000 | 792.000 |   1.26 |   1001.02 |  792.42
2014-02-05 05:35:00 | 794.000 | 794.000 | 792.000 | 792.000 |   4.43 |   3508.67 |  792.06
2014-02-05 05:36:00 | 792.010 | 794.000 | 792.010 | 792.010 |   1.55 |   1230.45 |  792.07
2014-02-05 05:37:00 | 794.500 | 795.000 | 792.100 | 795.000 |   0.69 |    545.12 |  792.39
2014-02-05 05:38:00 | 792.010 | 795.000 | 792.010 | 792.100 |   0.21 |    170.11 |  793.46
2014-02-05 05:39:00 | 792.100 | 795.000 | 792.100 | 792.102 |   0.23 |    181.37 |  794.31
2014-02-05 05:40:00 | 792.102 | 793.001 | 792.102 | 793.000 |   2.13 |   1688.85 |  792.65
2014-02-05 05:41:00 | 795.000 | 795.180 | 792.010 | 795.180 |   3.02 |   2391.99 |  792.87
2014-02-05 05:42:00 | 795.180 | 795.180 | 795.180 | 795.180 |   0.09 |     71.57 |  795.18
2014-02-05 05:43:00 | 792.080 | 795.670 | 792.080 | 795.181 |   2.16 |   1714.09 |  794.39
2014-02-05 05:44:00 | 795.272 | 796.198 | 795.181 | 796.198 |   2.41 |   1914.48 |  795.78
2014-02-05 05:45:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 05:46:00 | 796.196 | 796.196 | 796.196 | 796.196 |   0.22 |    177.39 |  796.20
2014-02-05 05:47:00 | 796.196 | 796.196 | 792.257 | 792.257 |   0.27 |    218.21 |  795.71
2014-02-05 05:48:00 | 795.429 | 796.000 | 792.100 | 792.819 |   0.28 |    220.91 |  794.92
2014-02-05 05:49:00 | 792.319 | 792.819 | 792.114 | 792.114 |   3.53 |   2795.52 |  792.13
2014-02-05 05:50:00 | 792.819 | 795.991 | 792.819 | 795.991 |   0.07 |     56.62 |  795.32
2014-02-05 05:51:00 | 795.959 | 796.167 | 792.820 | 792.820 |   2.91 |   2312.11 |  794.37
2014-02-05 05:52:00 | 795.900 | 796.167 | 795.900 | 796.167 |   0.29 |    231.44 |  795.94
2014-02-05 05:53:00 | 795.197 | 795.197 | 792.121 | 792.121 |  16.20 |  12837.35 |  792.54
2014-02-05 05:54:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 05:55:00 | 795.294 | 795.999 | 795.294 | 795.999 |   0.37 |    297.82 |  795.74
2014-02-05 05:56:00 | 795.959 | 795.959 | 795.958 | 795.958 |   0.60 |    477.98 |  795.96
2014-02-05 05:57:00 | 795.958 | 795.958 | 795.958 | 795.958 |   6.00 |   4774.18 |  795.96
2014-02-05 05:58:00 | 795.300 | 796.000 | 795.294 | 795.990 |   3.83 |   3048.94 |  795.83
2014-02-05 05:59:00 | 795.990 | 796.100 | 795.958 | 795.958 |   2.77 |   2205.19 |  796.04
2014-02-05 06:00:00 | 795.958 | 795.958 | 793.181 | 793.181 |   1.81 |   1443.28 |  795.36
2014-02-05 06:01:00 | 793.181 | 795.735 | 792.130 | 794.681 |   5.02 |   3978.52 |  792.26
2014-02-05 06:02:00 | 795.735 | 796.099 | 792.484 | 792.484 |   0.48 |    382.85 |  796.05
2014-02-05 06:03:00 | 794.681 | 796.100 | 794.681 | 796.100 |   1.14 |    907.01 |  794.97
2014-02-05 06:04:00 | 796.100 | 796.100 | 796.100 | 796.100 |   0.06 |     47.61 |  796.10
2014-02-05 06:05:00 | 794.100 | 794.100 | 794.100 | 794.100 |   0.06 |     48.62 |  794.10
2014-02-05 06:06:00 | 794.100 | 794.480 | 794.100 | 794.480 |   2.37 |   1884.36 |  794.10
2014-02-05 06:07:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.24 |    187.71 |  796.00
2014-02-05 06:08:00 | 795.500 | 795.500 | 794.480 | 794.480 |   1.42 |   1128.29 |  794.49
2014-02-05 06:09:00 | 794.100 | 794.480 | 794.100 | 794.480 |   0.05 |     42.08 |  794.24
2014-02-05 06:10:00 | 794.480 | 794.480 | 794.100 | 794.480 |   0.35 |    274.97 |  794.42
2014-02-05 06:11:00 | 794.480 | 794.480 | 794.480 | 794.480 |   0.47 |    375.91 |  794.48
2014-02-05 06:12:00 | 794.480 | 794.480 | 794.180 | 794.180 |   1.04 |    825.94 |  794.39
2014-02-05 06:13:00 | 794.480 | 794.480 | 794.480 | 794.480 |   4.32 |   3431.20 |  794.48
2014-02-05 06:14:00 | 794.480 | 794.480 | 794.480 | 794.480 |   0.73 |    578.33 |  794.48
2014-02-05 06:15:00 | 794.480 | 795.000 | 794.480 | 795.000 |   1.18 |    936.08 |  794.58
2014-02-05 06:16:00 | 795.000 | 795.000 | 794.480 | 794.480 |   0.80 |    635.58 |  794.96
2014-02-05 06:17:00 | 795.000 | 795.000 | 795.000 | 795.000 |   2.05 |   1628.96 |  795.00
2014-02-05 06:18:00 | 795.000 | 795.000 | 794.600 | 794.600 |   0.26 |    207.40 |  794.75
2014-02-05 06:19:00 | 794.600 | 795.000 | 794.600 | 795.000 |   0.19 |    153.40 |  794.88
2014-02-05 06:20:00 | 796.000 | 797.000 | 795.000 | 797.000 |  19.56 |  15576.20 |  796.28
2014-02-05 06:21:00 | 797.000 | 797.000 | 795.000 | 795.000 |   0.07 |     57.39 |  796.82
2014-02-05 06:22:00 | 795.000 | 795.000 | 795.000 | 795.000 |   1.19 |    947.87 |  795.00
2014-02-05 06:23:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.55 |    437.19 |  795.00
2014-02-05 06:24:00 | 794.600 | 795.000 | 794.480 | 795.000 |   6.18 |   4907.85 |  794.65
2014-02-05 06:25:00 | 794.480 | 794.480 | 794.480 | 794.480 |   0.59 |    468.35 |  794.48
2014-02-05 06:26:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.38 |    305.93 |  795.00
2014-02-05 06:27:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.08 |     60.06 |  795.00
2014-02-05 06:28:00 | 794.584 | 794.584 | 794.584 | 794.584 |   0.03 |     20.25 |  794.58
2014-02-05 06:29:00 | 794.501 | 794.501 | 794.501 | 794.501 |   0.17 |    132.85 |  794.50
2014-02-05 06:30:00 | 794.500 | 795.000 | 794.480 | 795.000 |   2.45 |   1945.46 |  794.96
2014-02-05 06:31:00 | 797.000 | 797.000 | 794.501 | 794.501 |   0.83 |    661.36 |  796.91
2014-02-05 06:32:00 | 797.000 | 797.000 | 794.502 | 794.502 |   0.11 |     86.64 |  796.47
2014-02-05 06:33:00 | 797.000 | 797.000 | 794.502 | 794.502 |   0.05 |     40.60 |  795.00
2014-02-05 06:34:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 06:35:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.60 |    478.30 |  796.50
2014-02-05 06:36:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.47 |    370.74 |  796.50
2014-02-05 06:37:00 | 796.500 | 796.500 | 794.502 | 794.502 |   0.31 |    243.30 |  795.72
2014-02-05 06:38:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.13 |    103.55 |  796.50
2014-02-05 06:39:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.25 |    200.44 |  796.50
2014-02-05 06:40:00 | 796.500 | 796.500 | 796.500 | 796.500 |   2.33 |   1852.07 |  796.50
2014-02-05 06:41:00 | 796.500 | 797.000 | 796.000 | 796.000 |   2.71 |   2156.32 |  796.51
2014-02-05 06:42:00 | 795.542 | 795.542 | 795.111 | 795.111 |   0.16 |    130.49 |  795.19
2014-02-05 06:43:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 06:44:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.19 |    151.10 |  797.00
2014-02-05 06:45:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.04 |     34.10 |  797.00
2014-02-05 06:46:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.25 |    198.45 |  797.00
2014-02-05 06:47:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 06:48:00 | 795.621 | 795.621 | 795.621 | 795.621 |   0.05 |     39.78 |  795.62
2014-02-05 06:49:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 06:50:00 | 797.000 | 797.000 | 795.620 | 795.622 |   3.20 |   2547.11 |  795.84
2014-02-05 06:51:00 | 795.622 | 795.650 | 795.622 | 795.650 |   0.57 |    451.21 |  795.64
2014-02-05 06:52:00 | 797.000 | 797.000 | 795.650 | 797.000 |   0.81 |    648.31 |  796.53
2014-02-05 06:53:00 | 795.622 | 797.152 | 795.622 | 797.152 |   2.76 |   2202.70 |  797.01
2014-02-05 06:54:00 | 797.152 | 797.152 | 797.152 | 797.152 |   0.46 |    364.70 |  797.15
2014-02-05 06:55:00 | 797.200 | 797.218 | 797.200 | 797.218 |   0.25 |    200.90 |  797.21
2014-02-05 06:56:00 | 797.218 | 797.218 | 797.218 | 797.218 |   2.06 |   1642.27 |  797.22
2014-02-05 06:57:00 | 797.218 | 797.218 | 797.218 | 797.218 |   1.26 |   1000.91 |  797.22
2014-02-05 06:58:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 06:59:00 | 795.623 | 797.840 | 795.623 | 797.540 |   0.34 |    272.11 |  797.48
2014-02-05 07:00:00 | 795.623 | 796.902 | 795.623 | 796.902 |   0.12 |     96.37 |  796.76
2014-02-05 07:01:00 | 795.623 | 795.623 | 795.622 | 795.622 |   1.26 |   1001.71 |  795.62
2014-02-05 07:02:00 | 795.623 | 795.623 | 795.500 | 795.500 |   6.04 |   4801.92 |  795.57
2014-02-05 07:03:00 | 795.500 | 795.500 | 794.650 | 794.650 |   3.90 |   3099.11 |  795.12
2014-02-05 07:04:00 | 794.700 | 794.700 | 794.700 | 794.700 |   0.03 |     21.22 |  794.70
2014-02-05 07:05:00 | 794.700 | 794.700 | 794.650 | 794.650 |   1.33 |   1058.09 |  794.69
2014-02-05 07:06:00 | 794.650 | 798.199 | 794.502 | 795.009 |   1.89 |   1500.69 |  795.83
2014-02-05 07:07:00 | 794.501 | 795.501 | 794.501 | 795.501 |   0.08 |     63.15 |  795.36
2014-02-05 07:08:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 07:09:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.52 |    410.76 |  797.00
2014-02-05 07:10:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.05 |     39.85 |  797.00
2014-02-05 07:11:00 | 794.700 | 797.000 | 794.519 | 797.000 |   0.17 |    138.63 |  795.24
2014-02-05 07:12:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.07 |     51.81 |  797.00
2014-02-05 07:13:00 | 795.000 | 795.000 | 794.537 | 794.537 |   3.23 |   2566.08 |  794.93
2014-02-05 07:14:00 | 797.000 | 797.000 | 795.000 | 795.000 |   0.04 |     35.31 |  796.46
2014-02-05 07:15:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 07:16:00 | 797.000 | 800.000 | 796.292 | 800.000 |  29.65 |  23703.02 |  799.32
2014-02-05 07:17:00 | 800.004 | 801.903 | 796.807 | 796.807 |  21.05 |  16839.89 |  800.13
2014-02-05 07:18:00 | 799.480 | 799.480 | 796.293 | 796.293 |   0.16 |    124.12 |  798.70
2014-02-05 07:19:00 | 796.293 | 796.293 | 796.293 | 796.293 |   0.02 |     11.98 |  796.29
2014-02-05 07:20:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.50 |    398.50 |  797.00
2014-02-05 07:21:00 | 799.470 | 799.470 | 796.500 | 796.500 |   0.19 |    148.46 |  797.18
2014-02-05 07:22:00 | 796.294 | 799.470 | 796.294 | 796.294 |   0.65 |    520.53 |  796.69
2014-02-05 07:23:00 | 796.293 | 796.293 | 796.293 | 796.293 |   0.25 |    199.07 |  796.29
2014-02-05 07:24:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.30 |    239.10 |  797.00
2014-02-05 07:25:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.36 |    284.88 |  797.00
2014-02-05 07:26:00 | 796.294 | 797.000 | 795.700 | 797.000 |   5.06 |   4029.16 |  796.20
2014-02-05 07:27:00 | 797.500 | 797.500 | 797.500 | 797.500 |   2.04 |   1623.82 |  797.50
2014-02-05 07:28:00 | 796.500 | 797.000 | 796.500 | 797.000 |   0.58 |    461.11 |  796.94
2014-02-05 07:29:00 | 797.000 | 797.000 | 797.000 | 797.000 |   2.06 |   1641.46 |  797.00
2014-02-05 07:30:00 | 797.000 | 797.000 | 796.500 | 797.000 |   0.69 |    551.35 |  796.55
2014-02-05 07:31:00 | 796.500 | 796.500 | 796.500 | 796.500 |   8.65 |   6886.46 |  796.50
2014-02-05 07:32:00 | 796.500 | 797.000 | 796.500 | 797.000 |   0.37 |    296.67 |  796.84
2014-02-05 07:33:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.01 |      7.97 |  796.50
2014-02-05 07:34:00 | 796.500 | 797.000 | 796.100 | 797.000 |   1.63 |   1301.45 |  796.94
2014-02-05 07:35:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.26 |    209.88 |  797.00
2014-02-05 07:36:00 | 798.500 | 798.594 | 797.000 | 797.000 |   1.62 |   1294.06 |  798.16
2014-02-05 07:37:00 | 797.000 | 799.470 | 797.000 | 797.010 |   4.33 |   3455.82 |  798.76
2014-02-05 07:38:00 | 797.000 | 799.470 | 797.000 | 797.000 |   0.28 |    222.32 |  798.26
2014-02-05 07:39:00 | 797.000 | 797.000 | 797.000 | 797.000 |   1.56 |   1246.34 |  797.00
2014-02-05 07:40:00 | 799.000 | 800.000 | 799.000 | 800.000 |   1.04 |    833.05 |  799.48
2014-02-05 07:41:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 07:42:00 | 797.010 | 800.000 | 797.010 | 800.000 |   0.22 |    173.88 |  799.53
2014-02-05 07:43:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.18 |    146.16 |  797.00
2014-02-05 07:44:00 | 797.608 | 797.608 | 797.000 | 797.000 |   0.62 |    494.38 |  797.54
2014-02-05 07:45:00 | 796.800 | 797.600 | 796.510 | 797.600 |   2.29 |   1824.91 |  797.47
2014-02-05 07:46:00 | 796.510 | 800.000 | 796.501 | 800.000 |   1.29 |   1027.18 |  799.13
2014-02-05 07:47:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 07:48:00 | 799.990 | 799.990 | 799.990 | 799.990 |   0.03 |     22.88 |  799.99
2014-02-05 07:49:00 | 796.490 | 799.190 | 796.300 | 796.300 |   2.02 |   1610.94 |  797.57
2014-02-05 07:50:00 | 796.300 | 799.531 | 796.300 | 799.531 |   0.43 |    342.97 |  797.60
2014-02-05 07:51:00 | 797.034 | 797.034 | 796.780 | 796.780 |   0.61 |    483.84 |  797.03
2014-02-05 07:52:00 | 799.980 | 799.980 | 799.691 | 799.691 |   1.74 |   1392.31 |  799.91
2014-02-05 07:53:00 | 799.983 | 801.000 | 799.983 | 801.000 |   4.30 |   3440.10 |  800.02
2014-02-05 07:54:00 | 796.786 | 801.935 | 796.010 | 797.163 |   9.06 |   7254.23 |  800.27
2014-02-05 07:55:00 | 796.010 | 799.200 | 796.010 | 796.010 |   1.23 |    978.55 |  796.53
2014-02-05 07:56:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 07:57:00 | 799.200 | 801.989 | 796.500 | 796.500 |   1.07 |    855.08 |  800.57
2014-02-05 07:58:00 | 796.500 | 796.538 | 796.500 | 796.538 |   0.04 |     32.86 |  796.52
2014-02-05 07:59:00 | 798.344 | 798.344 | 796.736 | 796.736 |   0.06 |     49.77 |  797.52
2014-02-05 08:00:00 | 796.736 | 799.790 | 796.600 | 796.600 |   4.04 |   3222.09 |  796.60
2014-02-05 08:01:00 | 796.594 | 796.594 | 796.594 | 796.594 |   0.54 |    430.27 |  796.59
2014-02-05 08:02:00 | 796.599 | 801.909 | 796.500 | 796.539 |  11.00 |   8762.54 |  796.85
2014-02-05 08:03:00 | 796.539 | 799.539 | 796.500 | 796.570 |   9.51 |   7571.42 |  796.57
2014-02-05 08:04:00 | 796.570 | 799.539 | 796.570 | 796.600 |   1.02 |    813.60 |  796.86
2014-02-05 08:05:00 | 799.539 | 799.539 | 799.539 | 799.539 |   0.12 |     99.14 |  799.54
2014-02-05 08:06:00 | 799.539 | 799.539 | 799.539 | 799.539 |   0.12 |     93.55 |  799.54
2014-02-05 08:07:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 08:08:00 | 796.660 | 796.660 | 796.660 | 796.660 |   0.04 |     31.87 |  796.66
2014-02-05 08:09:00 | 799.539 | 799.539 | 799.539 | 799.539 |   2.12 |   1695.02 |  799.54
2014-02-05 08:10:00 | 799.539 | 799.539 | 796.660 | 796.660 |   2.12 |   1695.97 |  799.37
2014-02-05 08:11:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 08:12:00 | 796.700 | 797.000 | 796.660 | 796.660 |   1.35 |   1071.72 |  796.68
2014-02-05 08:13:00 | 796.660 | 796.661 | 796.660 | 796.661 |   1.60 |   1274.23 |  796.66
2014-02-05 08:14:00 | 796.661 | 799.500 | 796.661 | 797.000 |   4.63 |   3688.50 |  797.41
2014-02-05 08:15:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.57 |    454.07 |  797.00
2014-02-05 08:16:00 | 797.000 | 798.260 | 795.000 | 798.260 |  44.06 |  35069.36 |  795.92
2014-02-05 08:17:00 | 798.259 | 798.259 | 798.259 | 798.259 |   0.86 |    687.31 |  798.26
2014-02-05 08:18:00 | 798.260 | 798.260 | 798.260 | 798.260 |   0.07 |     54.34 |  798.26
2014-02-05 08:19:00 | 798.260 | 798.260 | 798.200 | 798.200 |   0.16 |    125.27 |  798.22
2014-02-05 08:20:00 | 798.200 | 798.260 | 798.200 | 798.200 |   3.55 |   2834.94 |  798.20
2014-02-05 08:21:00 | 798.200 | 798.200 | 796.000 | 796.000 |   0.10 |     79.69 |  796.92
2014-02-05 08:22:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 08:23:00 | 798.550 | 798.550 | 798.550 | 798.550 |   0.27 |    212.00 |  798.55
2014-02-05 08:24:00 | 796.000 | 798.750 | 795.001 | 796.100 |   7.53 |   5990.24 |  795.50
2014-02-05 08:25:00 | 795.364 | 795.364 | 794.253 | 794.253 |  13.93 |  11067.33 |  794.75
2014-02-05 08:26:00 | 794.253 | 794.253 | 793.222 | 793.222 |  73.45 |  58301.06 |  793.74
2014-02-05 08:27:00 | 793.222 | 794.019 | 793.000 | 793.377 |  61.32 |  48641.77 |  793.20
2014-02-05 08:28:00 | 793.698 | 794.652 | 793.030 | 793.030 |   1.52 |   1209.49 |  794.13
2014-02-05 08:29:00 | 793.377 | 793.377 | 793.377 | 793.377 |   0.21 |    163.79 |  793.38
2014-02-05 08:30:00 | 793.377 | 794.000 | 793.110 | 794.000 |   3.51 |   2785.37 |  793.53
2014-02-05 08:31:00 | 793.110 | 794.000 | 793.110 | 793.510 |   0.23 |    184.36 |  793.43
2014-02-05 08:32:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 08:33:00 | 795.100 | 795.100 | 795.100 | 795.100 |   0.34 |    271.35 |  795.10
2014-02-05 08:34:00 | 795.100 | 798.749 | 794.100 | 797.152 |   0.65 |    520.48 |  797.56
2014-02-05 08:35:00 | 795.557 | 795.557 | 795.557 | 795.557 |   0.19 |    152.97 |  795.56
2014-02-05 08:36:00 | 795.557 | 799.299 | 795.557 | 799.299 |   1.01 |    809.48 |  799.09
2014-02-05 08:37:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 08:38:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 08:39:00 | 798.748 | 799.180 | 796.000 | 799.180 |   0.27 |    213.58 |  798.91
2014-02-05 08:40:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 08:41:00 | 799.000 | 799.159 | 799.000 | 799.159 |   0.43 |    347.61 |  799.11
2014-02-05 08:42:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 08:43:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 08:44:00 | 797.299 | 797.299 | 796.020 | 796.020 |   1.06 |    842.47 |  796.64
2014-02-05 08:45:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 08:46:00 | 796.020 | 796.100 | 795.500 | 795.560 |   3.88 |   3087.72 |  795.85
2014-02-05 08:47:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 08:48:00 | 797.200 | 797.200 | 797.200 | 797.200 |   0.44 |    352.36 |  797.20
2014-02-05 08:49:00 | 797.200 | 797.200 | 795.080 | 795.080 |   0.11 |     90.88 |  796.37
2014-02-05 08:50:00 | 795.080 | 796.000 | 795.080 | 795.080 |   0.60 |    474.78 |  795.10
2014-02-05 08:51:00 | 797.200 | 797.200 | 797.200 | 797.200 |   0.03 |     20.09 |  797.20
2014-02-05 08:52:00 | 795.080 | 798.670 | 795.080 | 798.670 |   0.53 |    421.96 |  797.66
2014-02-05 08:53:00 | 798.689 | 798.689 | 798.264 | 798.689 |   1.44 |   1153.87 |  798.69
2014-02-05 08:54:00 | 797.980 | 797.980 | 795.080 | 795.080 |   0.38 |    306.30 |  795.58
2014-02-05 08:55:00 | 798.264 | 798.264 | 795.058 | 795.058 |   2.60 |   2071.03 |  795.08
2014-02-05 08:56:00 | 798.682 | 798.687 | 798.682 | 798.687 |   0.35 |    279.58 |  798.69
2014-02-05 08:57:00 | 798.682 | 798.682 | 798.600 | 798.682 |   0.41 |    329.00 |  798.68
2014-02-05 08:58:00 | 798.689 | 798.850 | 798.689 | 798.850 |   0.19 |    152.74 |  798.75
2014-02-05 08:59:00 | 798.979 | 798.979 | 798.850 | 798.850 |   0.60 |    479.32 |  798.86
2014-02-05 09:00:00 | 798.979 | 798.979 | 796.000 | 796.000 |   1.08 |    860.93 |  798.49
2014-02-05 09:01:00 | 796.000 | 798.900 | 795.700 | 798.900 |   0.63 |    499.81 |  796.07
2014-02-05 09:02:00 | 795.700 | 795.700 | 795.500 | 795.689 |   2.11 |   1680.92 |  795.65
2014-02-05 09:03:00 | 795.689 | 795.689 | 795.200 | 795.200 |   1.04 |    826.47 |  795.22
2014-02-05 09:04:00 | 795.210 | 795.689 | 795.200 | 795.689 |   2.10 |   1671.85 |  795.48
2014-02-05 09:05:00 | 798.685 | 798.889 | 795.689 | 795.689 |   0.90 |    720.85 |  797.85
2014-02-05 09:06:00 | 795.689 | 798.870 | 795.689 | 798.870 |   0.17 |    135.64 |  795.92
2014-02-05 09:07:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 09:08:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 09:09:00 | 797.999 | 798.000 | 795.370 | 798.000 |   2.10 |   1678.14 |  797.86
2014-02-05 09:10:00 | 798.870 | 798.870 | 797.999 | 798.000 |   0.19 |    151.66 |  798.11
2014-02-05 09:11:00 | 797.999 | 797.999 | 797.999 | 797.999 |   0.19 |    147.67 |  798.00
2014-02-05 09:12:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 09:13:00 | 798.000 | 798.000 | 797.999 | 797.999 |   1.58 |   1259.79 |  798.00
2014-02-05 09:14:00 | 797.990 | 797.999 | 796.000 | 797.000 |   3.43 |   2735.99 |  797.38
2014-02-05 09:15:00 | 797.000 | 798.000 | 796.000 | 796.000 |  12.35 |   9853.45 |  797.85
2014-02-05 09:16:00 | 796.100 | 796.100 | 796.100 | 796.100 |   0.05 |     36.45 |  796.10
2014-02-05 09:17:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 09:18:00 | 796.100 | 796.100 | 796.100 | 796.100 |   0.05 |     42.30 |  796.10
2014-02-05 09:19:00 | 796.100 | 796.100 | 796.100 | 796.100 |   0.83 |    658.08 |  796.10
2014-02-05 09:20:00 | 796.100 | 796.100 | 796.100 | 796.100 |   3.33 |   2649.32 |  796.10
2014-02-05 09:21:00 | 798.498 | 798.500 | 798.498 | 798.500 |   0.13 |    105.15 |  798.50
2014-02-05 09:22:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.04 |     35.73 |  796.50
2014-02-05 09:23:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 09:24:00 | 797.008 | 797.008 | 797.008 | 797.008 |   0.02 |     12.52 |  797.01
2014-02-05 09:25:00 | 798.400 | 798.500 | 798.400 | 798.500 |   0.10 |     79.85 |  798.48
2014-02-05 09:26:00 | 798.500 | 798.800 | 797.000 | 797.000 |   0.70 |    557.50 |  798.01
2014-02-05 09:27:00 | 798.799 | 798.799 | 797.000 | 797.000 |   0.10 |     76.95 |  798.06
2014-02-05 09:28:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.32 |    254.83 |  797.00
2014-02-05 09:29:00 | 798.000 | 798.000 | 798.000 | 798.000 |   0.06 |     50.00 |  798.00
2014-02-05 09:30:00 | 796.750 | 796.750 | 796.500 | 796.500 |   0.26 |    209.50 |  796.60
2014-02-05 09:31:00 | 796.100 | 796.500 | 796.100 | 796.500 |   0.16 |    130.41 |  796.25
2014-02-05 09:32:00 | 796.500 | 796.500 | 796.100 | 796.500 |   0.11 |     89.84 |  796.44
2014-02-05 09:33:00 | 796.500 | 796.500 | 796.500 | 796.500 |   1.04 |    825.22 |  796.50
2014-02-05 09:34:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.02 |     13.84 |  796.50
2014-02-05 09:35:00 | 796.500 | 798.000 | 796.500 | 798.000 |   0.32 |    252.56 |  797.47
2014-02-05 09:36:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 09:37:00 | 798.000 | 798.000 | 796.500 | 796.510 |   0.31 |    247.07 |  796.99
2014-02-05 09:38:00 | 798.000 | 798.000 | 796.500 | 796.550 |   2.64 |   2101.35 |  797.41
2014-02-05 09:39:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.86 |    684.98 |  796.50
2014-02-05 09:40:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.13 |    100.36 |  796.50
2014-02-05 09:41:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.93 |    742.50 |  796.50
2014-02-05 09:42:00 | 796.500 | 796.500 | 796.500 | 796.500 |   1.35 |   1073.12 |  796.50
2014-02-05 09:43:00 | 798.000 | 799.000 | 796.500 | 798.000 |  23.39 |  18675.31 |  798.55
2014-02-05 09:44:00 | 798.748 | 798.748 | 798.748 | 798.748 |   0.01 |      7.99 |  798.75
2014-02-05 09:45:00 | 798.748 | 798.748 | 796.000 | 796.000 |   8.89 |   7075.23 |  796.21
2014-02-05 09:46:00 | 796.000 | 798.748 | 795.059 | 795.100 |  21.02 |  16713.77 |  795.29
2014-02-05 09:47:00 | 795.560 | 795.560 | 795.059 | 795.100 |   2.25 |   1785.12 |  795.11
2014-02-05 09:48:00 | 795.100 | 795.500 | 795.100 | 795.500 |   2.11 |   1675.33 |  795.48
2014-02-05 09:49:00 | 798.189 | 798.242 | 795.100 | 795.100 |   1.09 |    868.61 |  798.15
2014-02-05 09:50:00 | 795.100 | 798.280 | 795.059 | 798.280 |   3.22 |   2557.01 |  795.18
2014-02-05 09:51:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 09:52:00 | 795.100 | 795.100 | 795.100 | 795.100 |   0.04 |     33.86 |  795.10
2014-02-05 09:53:00 | 798.280 | 798.999 | 795.100 | 795.100 |   3.10 |   2476.48 |  798.96
2014-02-05 09:54:00 | 795.100 | 798.999 | 795.100 | 795.120 |   0.80 |    637.04 |  795.24
2014-02-05 09:55:00 | 795.120 | 795.120 | 794.011 | 794.011 |   6.73 |   5352.60 |  794.97
2014-02-05 09:56:00 | 795.000 | 797.190 | 794.011 | 797.190 |   2.09 |   1660.42 |  794.16
2014-02-05 09:57:00 | 794.100 | 794.100 | 794.100 | 794.100 |   0.07 |     56.59 |  794.10
2014-02-05 09:58:00 | 796.000 | 797.000 | 795.100 | 797.000 |   4.14 |   3302.37 |  796.95
2014-02-05 09:59:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.22 |    172.90 |  797.00
2014-02-05 10:00:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 10:01:00 | 795.130 | 795.130 | 795.100 | 795.100 |   1.00 |    795.11 |  795.11
2014-02-05 10:02:00 | 795.100 | 795.100 | 795.000 | 795.000 |   0.83 |    663.57 |  795.04
2014-02-05 10:03:00 | 794.100 | 797.190 | 794.060 | 797.190 |   3.55 |   2819.64 |  794.71
2014-02-05 10:04:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.64 |    506.41 |  795.00
2014-02-05 10:05:00 | 795.000 | 797.190 | 795.000 | 795.000 |   3.10 |   2462.52 |  795.64
2014-02-05 10:06:00 | 794.062 | 794.500 | 793.011 | 794.500 |  11.52 |   9140.82 |  793.58
2014-02-05 10:07:00 | 794.500 | 796.300 | 793.143 | 795.000 |   1.51 |   1199.29 |  794.62
2014-02-05 10:08:00 | 796.300 | 796.300 | 795.000 | 795.000 |   0.03 |     24.83 |  795.47
2014-02-05 10:09:00 | 796.300 | 796.300 | 796.300 | 796.300 |   0.04 |     29.14 |  796.30
2014-02-05 10:10:00 | 795.000 | 797.188 | 794.000 | 794.000 |   1.21 |    960.77 |  796.10
2014-02-05 10:11:00 | 794.002 | 794.002 | 794.002 | 794.002 |   0.03 |     20.24 |  794.00
2014-02-05 10:12:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 10:13:00 | 796.000 | 797.000 | 794.010 | 794.010 |   1.01 |    806.75 |  796.70
2014-02-05 10:14:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.05 |     37.30 |  797.00
2014-02-05 10:15:00 | 794.006 | 797.190 | 794.006 | 797.073 |   7.01 |   5580.20 |  795.53
2014-02-05 10:16:00 | 794.006 | 794.006 | 794.006 | 794.006 |   0.99 |    788.76 |  794.01
2014-02-05 10:17:00 | 794.004 | 797.073 | 794.004 | 797.073 |   0.44 |    350.53 |  794.54
2014-02-05 10:18:00 | 797.073 | 797.190 | 797.073 | 797.190 |   4.31 |   3432.42 |  797.19
2014-02-05 10:19:00 | 794.253 | 794.253 | 794.253 | 794.253 |   0.01 |      9.67 |  794.25
2014-02-05 10:20:00 | 794.112 | 797.190 | 794.112 | 797.190 |   0.09 |     68.44 |  794.90
2014-02-05 10:21:00 | 794.253 | 794.253 | 794.253 | 794.253 |   0.02 |     17.62 |  794.25
2014-02-05 10:22:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.98 |    778.66 |  795.00
2014-02-05 10:23:00 | 797.190 | 797.190 | 795.190 | 795.190 |   0.06 |     44.51 |  796.19
2014-02-05 10:24:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 10:25:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.13 |    106.27 |  795.00
2014-02-05 10:26:00 | 797.000 | 797.000 | 794.260 | 794.270 |   0.79 |    625.92 |  794.89
2014-02-05 10:27:00 | 794.280 | 794.280 | 794.280 | 794.280 |   0.02 |     15.90 |  794.28
2014-02-05 10:28:00 | 794.281 | 797.190 | 794.281 | 797.190 |   0.59 |    471.97 |  796.97
2014-02-05 10:29:00 | 794.291 | 797.190 | 794.291 | 797.190 |   0.14 |    111.61 |  796.56
2014-02-05 10:30:00 | 794.295 | 794.299 | 794.295 | 794.299 |   0.13 |    103.63 |  794.30
2014-02-05 10:31:00 | 794.310 | 797.190 | 794.310 | 795.190 |   2.27 |   1801.62 |  794.40
2014-02-05 10:32:00 | 797.190 | 797.190 | 794.312 | 795.000 |  12.60 |  10019.37 |  795.07
2014-02-05 10:33:00 | 795.100 | 795.100 | 795.100 | 795.100 |   1.66 |   1322.01 |  795.10
2014-02-05 10:34:00 | 797.073 | 797.190 | 795.100 | 795.100 |   0.28 |    226.58 |  796.54
2014-02-05 10:35:00 | 795.102 | 797.200 | 795.102 | 797.200 |   7.97 |   6348.00 |  796.65
2014-02-05 10:36:00 | 797.200 | 797.200 | 797.200 | 797.200 |   0.18 |    142.70 |  797.20
2014-02-05 10:37:00 | 795.240 | 797.240 | 795.202 | 797.240 |   3.44 |   2733.70 |  795.39
2014-02-05 10:38:00 | 797.240 | 797.240 | 795.000 | 795.100 |  11.03 |   8770.38 |  795.08
2014-02-05 10:39:00 | 795.100 | 795.100 | 794.312 | 794.399 |  15.03 |  11939.85 |  794.64
2014-02-05 10:40:00 | 794.399 | 794.399 | 794.260 | 794.260 |  13.73 |  10909.15 |  794.30
2014-02-05 10:41:00 | 794.260 | 794.260 | 793.010 | 793.010 |  31.80 |  25236.16 |  793.50
2014-02-05 10:42:00 | 793.010 | 793.010 | 792.515 | 792.515 |  28.62 |  22694.39 |  792.88
2014-02-05 10:43:00 | 792.499 | 794.310 | 792.000 | 792.792 |  95.85 |  75925.22 |  792.11
2014-02-05 10:44:00 | 792.792 | 792.792 | 792.120 | 792.120 |  26.49 |  20994.92 |  792.49
2014-02-05 10:45:00 | 792.120 | 794.167 | 791.000 | 791.160 |  41.13 |  32549.93 |  791.45
2014-02-05 10:46:00 | 791.160 | 794.318 | 791.000 | 791.010 |  30.20 |  23891.72 |  791.07
2014-02-05 10:47:00 | 791.010 | 797.630 | 790.840 | 790.840 |  24.31 |  19239.01 |  791.34
2014-02-05 10:48:00 | 790.840 | 791.993 | 790.770 | 790.770 |  10.45 |   8261.77 |  790.85
2014-02-05 10:49:00 | 790.550 | 793.701 | 790.251 | 790.537 |  26.89 |  21258.53 |  790.48
2014-02-05 10:50:00 | 790.560 | 791.000 | 790.537 | 791.000 |  14.00 |  11067.99 |  790.85
2014-02-05 10:51:00 | 791.000 | 791.670 | 791.000 | 791.670 |   2.18 |   1726.80 |  791.06
2014-02-05 10:52:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 10:53:00 | 791.670 | 791.670 | 791.670 | 791.670 |   0.06 |     49.90 |  791.67
2014-02-05 10:54:00 | 794.089 | 794.089 | 791.001 | 791.670 |   0.57 |    450.81 |  791.86
2014-02-05 10:55:00 | 791.670 | 794.846 | 791.670 | 794.846 |   0.86 |    682.00 |  791.73
2014-02-05 10:56:00 | 794.846 | 794.846 | 791.100 | 792.845 |   3.29 |   2612.42 |  794.30
2014-02-05 10:57:00 | 791.100 | 791.100 | 791.100 | 791.100 |   0.01 |     11.48 |  791.10
2014-02-05 10:58:00 | 791.102 | 794.669 | 791.000 | 794.669 |   2.16 |   1708.97 |  791.12
2014-02-05 10:59:00 | 794.669 | 794.669 | 792.100 | 792.100 |   2.24 |   1776.93 |  792.14
2014-02-05 11:00:00 | 794.270 | 794.270 | 791.481 | 791.481 |   0.63 |    501.28 |  793.16
2014-02-05 11:01:00 | 792.102 | 792.102 | 792.102 | 792.102 |   0.02 |     15.84 |  792.10
2014-02-05 11:02:00 | 792.150 | 792.150 | 792.150 | 792.150 |   0.16 |    127.64 |  792.15
2014-02-05 11:03:00 | 792.150 | 792.150 | 791.500 | 791.500 |   1.19 |    942.51 |  792.02
2014-02-05 11:04:00 | 794.300 | 794.300 | 794.300 | 794.300 |   0.03 |     21.05 |  794.30
2014-02-05 11:05:00 | 794.300 | 794.300 | 794.300 | 794.300 |   0.07 |     55.54 |  794.30
2014-02-05 11:06:00 | 794.300 | 794.300 | 794.300 | 794.300 |   0.68 |    537.70 |  794.30
2014-02-05 11:07:00 | 794.000 | 794.000 | 794.000 | 794.000 |   1.50 |   1191.00 |  794.00
2014-02-05 11:08:00 | 794.000 | 794.000 | 793.000 | 793.000 |   0.20 |    156.97 |  793.66
2014-02-05 11:09:00 | 794.400 | 794.400 | 794.000 | 794.400 |   4.66 |   3703.37 |  794.24
2014-02-05 11:10:00 | 794.400 | 794.669 | 794.400 | 794.400 |   0.45 |    359.77 |  794.60
2014-02-05 11:11:00 | 795.000 | 795.000 | 795.000 | 795.000 |   2.58 |   2049.82 |  795.00
2014-02-05 11:12:00 | 795.000 | 796.399 | 794.401 | 795.959 |   0.51 |    404.48 |  796.00
2014-02-05 11:13:00 | 795.959 | 796.399 | 794.401 | 794.401 |   0.49 |    386.90 |  796.25
2014-02-05 11:14:00 | 795.959 | 796.399 | 795.959 | 796.000 |   6.07 |   4836.58 |  796.40
2014-02-05 11:15:00 | 795.959 | 795.999 | 794.401 | 794.401 |   0.48 |    383.95 |  795.69
2014-02-05 11:16:00 | 794.401 | 795.999 | 794.401 | 795.157 |   1.07 |    850.14 |  795.41
2014-02-05 11:17:00 | 795.999 | 795.999 | 795.999 | 795.999 |   0.38 |    299.49 |  796.00
2014-02-05 11:18:00 | 795.157 | 795.157 | 795.157 | 795.157 |   0.39 |    310.11 |  795.16
2014-02-05 11:19:00 | 795.157 | 795.157 | 795.157 | 795.157 |   0.17 |    133.76 |  795.16
2014-02-05 11:20:00 | 795.157 | 795.157 | 795.157 | 795.157 |   0.13 |    100.19 |  795.16
2014-02-05 11:21:00 | 795.150 | 795.150 | 795.150 | 795.150 |   0.08 |     63.38 |  795.15
2014-02-05 11:22:00 | 794.399 | 794.399 | 794.399 | 794.399 |   0.01 |      7.94 |  794.40
2014-02-05 11:23:00 | 794.399 | 794.399 | 793.157 | 793.157 |   0.07 |     55.84 |  794.27
2014-02-05 11:24:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.15 |    115.91 |  795.00
2014-02-05 11:25:00 | 795.000 | 795.000 | 795.000 | 795.000 |   3.25 |   2583.75 |  795.00
2014-02-05 11:26:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.71 |    567.88 |  795.00
2014-02-05 11:27:00 | 793.157 | 795.000 | 793.157 | 795.000 |   0.90 |    716.87 |  793.67
2014-02-05 11:28:00 | 793.008 | 795.000 | 793.002 | 793.002 |   1.30 |   1032.67 |  794.05
2014-02-05 11:29:00 | 793.157 | 793.157 | 793.157 | 793.157 |   0.06 |     49.12 |  793.16
2014-02-05 11:30:00 | 793.001 | 795.000 | 793.000 | 795.000 |   0.58 |    457.94 |  793.20
2014-02-05 11:31:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.12 |     98.15 |  795.00
2014-02-05 11:32:00 | 795.000 | 795.000 | 793.402 | 795.000 |   1.75 |   1393.05 |  794.98
2014-02-05 11:33:00 | 794.000 | 795.000 | 793.000 | 793.000 |   2.01 |   1595.32 |  793.69
2014-02-05 11:34:00 | 795.000 | 795.000 | 792.110 | 792.110 |   1.14 |    902.02 |  792.64
2014-02-05 11:35:00 | 795.499 | 795.499 | 795.499 | 795.499 |   1.13 |    894.94 |  795.50
2014-02-05 11:36:00 | 794.700 | 794.700 | 792.320 | 792.320 |   0.06 |     45.22 |  793.30
2014-02-05 11:37:00 | 795.492 | 795.498 | 795.492 | 795.492 |   0.28 |    223.77 |  795.49
2014-02-05 11:38:00 | 795.491 | 795.491 | 793.492 | 795.399 |   0.98 |    783.21 |  795.34
2014-02-05 11:39:00 | 795.400 | 795.400 | 794.000 | 794.000 |   0.08 |     64.66 |  795.13
2014-02-05 11:40:00 | 794.000 | 795.400 | 794.000 | 795.400 |   0.63 |    501.48 |  795.09
2014-02-05 11:41:00 | 795.400 | 795.400 | 795.399 | 795.399 |   0.52 |    412.24 |  795.40
2014-02-05 11:42:00 | 795.399 | 795.400 | 795.399 | 795.399 |   3.82 |   3039.59 |  795.40
2014-02-05 11:43:00 | 794.000 | 794.000 | 793.000 | 793.034 |   7.97 |   6317.66 |  793.12
2014-02-05 11:44:00 | 793.110 | 793.110 | 793.034 | 793.034 |   0.06 |     46.59 |  793.06
2014-02-05 11:45:00 | 793.034 | 793.034 | 793.008 | 793.008 |   0.75 |    592.06 |  793.02
2014-02-05 11:46:00 | 793.008 | 793.008 | 793.000 | 793.000 |   2.87 |   2274.83 |  793.01
2014-02-05 11:47:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 11:48:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 11:49:00 | 795.000 | 795.000 | 793.008 | 793.008 |   0.46 |    367.70 |  793.15
2014-02-05 11:50:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 11:51:00 | 795.000 | 795.000 | 793.002 | 795.000 |   1.24 |    983.28 |  793.65
2014-02-05 11:52:00 | 793.008 | 795.000 | 793.000 | 793.000 |   2.11 |   1675.47 |  793.22
2014-02-05 11:53:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 11:54:00 | 794.990 | 794.990 | 794.990 | 794.990 |   0.04 |     31.18 |  794.99
2014-02-05 11:55:00 | 794.990 | 795.000 | 794.990 | 795.000 |   0.21 |    167.51 |  795.00
2014-02-05 11:56:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.44 |    353.49 |  795.00
2014-02-05 11:57:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.11 |     90.63 |  795.00
2014-02-05 11:58:00 | 795.000 | 795.400 | 793.000 | 795.400 |  11.40 |   9067.26 |  795.33
2014-02-05 11:59:00 | 795.400 | 795.400 | 795.400 | 795.400 |   0.75 |    593.17 |  795.40
2014-02-05 12:00:00 | 793.002 | 794.525 | 793.000 | 794.525 |   0.64 |    511.26 |  794.01
2014-02-05 12:01:00 | 795.000 | 795.400 | 792.500 | 795.000 |   3.61 |   2870.27 |  794.47
2014-02-05 12:02:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.22 |    171.19 |  795.00
2014-02-05 12:03:00 | 795.000 | 795.000 | 792.120 | 792.120 |   1.38 |   1096.14 |  792.98
2014-02-05 12:04:00 | 795.000 | 795.400 | 795.000 | 795.400 |   1.09 |    866.17 |  795.02
2014-02-05 12:05:00 | 795.400 | 795.400 | 792.539 | 795.400 |   1.60 |   1272.48 |  795.27
2014-02-05 12:06:00 | 795.400 | 795.500 | 795.300 | 795.500 |   6.24 |   4961.89 |  795.43
2014-02-05 12:07:00 | 795.500 | 795.500 | 795.500 | 795.500 |   0.25 |    199.52 |  795.50
2014-02-05 12:08:00 | 795.500 | 795.500 | 795.500 | 795.500 |   8.78 |   6986.11 |  795.50
2014-02-05 12:09:00 | 795.500 | 795.500 | 793.310 | 795.500 |   0.52 |    409.61 |  794.93
2014-02-05 12:10:00 | 795.500 | 795.500 | 793.230 | 793.230 |   3.57 |   2829.71 |  793.68
2014-02-05 12:11:00 | 795.500 | 795.500 | 795.500 | 795.500 |   0.41 |    329.01 |  795.50
2014-02-05 12:12:00 | 795.500 | 795.500 | 795.000 | 795.500 |   0.47 |    371.60 |  795.49
2014-02-05 12:13:00 | 795.500 | 795.500 | 795.000 | 795.500 |   3.95 |   3137.30 |  795.07
2014-02-05 12:14:00 | 795.500 | 795.500 | 795.000 | 795.500 |   1.53 |   1219.55 |  795.22
2014-02-05 12:15:00 | 795.500 | 795.500 | 793.300 | 795.499 |   0.22 |    178.07 |  795.23
2014-02-05 12:16:00 | 795.499 | 795.499 | 794.000 | 795.499 |   0.49 |    389.31 |  795.29
2014-02-05 12:17:00 | 795.499 | 795.500 | 795.499 | 795.500 |   2.94 |   2336.00 |  795.50
2014-02-05 12:18:00 | 795.499 | 795.500 | 794.000 | 795.500 |   1.75 |   1395.80 |  795.49
2014-02-05 12:19:00 | 795.500 | 795.500 | 795.500 | 795.500 |   3.14 |   2500.49 |  795.50
2014-02-05 12:20:00 | 795.500 | 795.500 | 794.000 | 795.500 |   0.15 |    121.66 |  795.40
2014-02-05 12:21:00 | 794.000 | 796.525 | 794.000 | 796.525 |   0.89 |    709.39 |  795.80
2014-02-05 12:22:00 | 796.516 | 796.851 | 794.516 | 796.516 |  11.33 |   9027.23 |  796.54
2014-02-05 12:23:00 | 796.000 | 796.500 | 794.800 | 796.499 |   0.40 |    320.36 |  796.12
2014-02-05 12:24:00 | 796.499 | 796.499 | 794.800 | 796.499 |   0.32 |    253.04 |  796.41
2014-02-05 12:25:00 | 796.499 | 796.499 | 794.800 | 794.800 |   0.05 |     42.25 |  795.31
2014-02-05 12:26:00 | 796.000 | 796.499 | 796.000 | 796.499 |   3.64 |   2894.81 |  796.03
2014-02-05 12:27:00 | 796.498 | 796.498 | 796.000 | 796.000 |   0.37 |    291.08 |  796.03
2014-02-05 12:28:00 | 795.000 | 796.498 | 795.000 | 796.498 |   0.54 |    429.55 |  795.22
2014-02-05 12:29:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 12:30:00 | 796.498 | 796.500 | 795.000 | 796.500 |   2.69 |   2139.28 |  796.47
2014-02-05 12:31:00 | 796.500 | 796.500 | 795.000 | 796.500 |   0.12 |     97.03 |  796.19
2014-02-05 12:32:00 | 796.500 | 796.500 | 795.000 | 795.000 |   1.01 |    802.21 |  795.67
2014-02-05 12:33:00 | 795.000 | 796.990 | 795.000 | 796.500 |   0.36 |    287.11 |  795.27
2014-02-05 12:34:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.04 |     28.74 |  796.50
2014-02-05 12:35:00 | 795.000 | 796.990 | 795.000 | 796.500 |   0.89 |    710.41 |  796.46
2014-02-05 12:36:00 | 795.397 | 796.990 | 795.397 | 796.990 |   0.26 |    204.39 |  796.73
2014-02-05 12:37:00 | 796.000 | 796.000 | 795.397 | 795.397 |   0.10 |     76.12 |  795.94
2014-02-05 12:38:00 | 796.990 | 796.990 | 796.990 | 796.990 |   0.84 |    669.02 |  796.99
2014-02-05 12:39:00 | 795.010 | 796.000 | 795.010 | 796.000 |   0.12 |     98.59 |  795.85
2014-02-05 12:40:00 | 795.010 | 795.010 | 795.010 | 795.010 |   0.45 |    356.21 |  795.01
2014-02-05 12:41:00 | 795.010 | 795.010 | 795.010 | 795.010 |   1.32 |   1051.36 |  795.01
2014-02-05 12:42:00 | 797.000 | 797.000 | 795.050 | 795.050 |   0.05 |     39.72 |  796.02
2014-02-05 12:43:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 12:44:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 12:45:00 | 797.000 | 797.000 | 795.050 | 795.050 |   0.47 |    375.15 |  795.88
2014-02-05 12:46:00 | 796.990 | 797.000 | 796.990 | 797.000 |   0.84 |    668.04 |  797.00
2014-02-05 12:47:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.01 |      9.02 |  796.00
2014-02-05 12:48:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.71 |    561.45 |  796.00
2014-02-05 12:49:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 12:50:00 | 796.000 | 797.000 | 796.000 | 797.000 |   0.28 |    225.59 |  796.88
2014-02-05 12:51:00 | 797.000 | 797.000 | 796.000 | 796.000 |   0.08 |     65.20 |  796.19
2014-02-05 12:52:00 | 797.000 | 797.000 | 797.000 | 797.000 |   1.98 |   1581.65 |  797.00
2014-02-05 12:53:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.32 |    254.24 |  797.00
2014-02-05 12:54:00 | 796.362 | 797.000 | 796.362 | 797.000 |   2.01 |   1601.41 |  796.98
2014-02-05 12:55:00 | 796.001 | 796.001 | 796.001 | 796.001 |   0.03 |     20.69 |  796.00
2014-02-05 12:56:00 | 796.001 | 796.001 | 796.001 | 796.001 |   0.01 |     11.15 |  796.00
2014-02-05 12:57:00 | 797.000 | 797.000 | 796.000 | 796.001 |   0.75 |    596.40 |  796.97
2014-02-05 12:58:00 | 796.000 | 797.008 | 795.200 | 797.008 |   2.03 |   1615.47 |  795.72
2014-02-05 12:59:00 | 797.180 | 798.030 | 797.180 | 798.030 |   4.59 |   3660.57 |  797.86
2014-02-05 13:00:00 | 798.030 | 798.888 | 798.030 | 798.888 |  11.77 |   9394.66 |  798.48
2014-02-05 13:01:00 | 798.888 | 800.000 | 798.600 | 800.000 |  60.73 |  48544.65 |  799.35
2014-02-05 13:02:00 | 800.000 | 800.000 | 798.235 | 800.000 |   4.66 |   3729.67 |  799.91
2014-02-05 13:03:00 | 800.000 | 800.000 | 795.690 | 798.876 |   6.17 |   4937.72 |  799.95
2014-02-05 13:04:00 | 798.077 | 798.876 | 798.077 | 798.876 |   1.06 |    848.37 |  798.09
2014-02-05 13:05:00 | 796.800 | 798.000 | 796.800 | 797.000 |   0.06 |     44.48 |  797.05
2014-02-05 13:06:00 | 796.800 | 798.866 | 796.800 | 798.866 |   0.09 |     71.88 |  798.64
2014-02-05 13:07:00 | 798.866 | 798.876 | 795.136 | 798.320 |   4.71 |   3745.69 |  795.78
2014-02-05 13:08:00 | 798.876 | 799.000 | 798.876 | 799.000 |   0.83 |    663.61 |  798.98
2014-02-05 13:09:00 | 798.876 | 798.876 | 798.876 | 798.876 |   0.02 |     15.98 |  798.88
2014-02-05 13:10:00 | 799.000 | 799.000 | 795.159 | 795.159 |   1.22 |    973.19 |  795.46
2014-02-05 13:11:00 | 796.500 | 799.000 | 796.500 | 799.000 |   0.08 |     60.27 |  796.88
2014-02-05 13:12:00 | 799.000 | 799.000 | 798.000 | 798.000 |   0.18 |    146.24 |  798.71
2014-02-05 13:13:00 | 795.159 | 795.159 | 795.159 | 795.159 |   0.50 |    397.58 |  795.16
2014-02-05 13:14:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.20 |    159.40 |  797.00
2014-02-05 13:15:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 13:16:00 | 796.990 | 796.990 | 796.990 | 796.990 |   0.07 |     55.79 |  796.99
2014-02-05 13:17:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 13:18:00 | 796.990 | 796.990 | 796.990 | 796.990 |   1.27 |   1009.62 |  796.99
2014-02-05 13:19:00 | 797.000 | 798.000 | 797.000 | 798.000 |   0.30 |    236.49 |  797.54
2014-02-05 13:20:00 | 797.500 | 797.500 | 797.500 | 797.500 |   0.55 |    438.63 |  797.50
2014-02-05 13:21:00 | 797.500 | 797.500 | 796.000 | 796.000 |   0.63 |    504.92 |  796.91
2014-02-05 13:22:00 | 796.000 | 797.500 | 796.000 | 797.500 |   0.68 |    543.80 |  796.04
2014-02-05 13:23:00 | 797.500 | 797.500 | 797.400 | 797.400 |   0.13 |    103.55 |  797.42
2014-02-05 13:24:00 | 796.000 | 798.000 | 796.000 | 798.000 |   5.51 |   4390.26 |  797.38
2014-02-05 13:25:00 | 798.000 | 798.000 | 798.000 | 798.000 |   1.36 |   1081.68 |  798.00
2014-02-05 13:26:00 | 798.000 | 798.837 | 798.000 | 798.100 |   1.62 |   1294.91 |  798.13
2014-02-05 13:27:00 | 798.837 | 798.876 | 798.100 | 798.876 |   0.74 |    592.33 |  798.67
2014-02-05 13:28:00 | 798.100 | 798.100 | 798.100 | 798.100 |   0.01 |      9.37 |  798.10
2014-02-05 13:29:00 | 798.100 | 798.190 | 798.100 | 798.100 |   0.33 |    265.07 |  798.15
2014-02-05 13:30:00 | 798.100 | 798.100 | 798.000 | 798.000 |  38.95 |  31078.97 |  798.00
2014-02-05 13:31:00 | 799.000 | 799.866 | 798.000 | 798.310 |   1.44 |   1149.08 |  799.47
2014-02-05 13:32:00 | 798.000 | 798.310 | 798.000 | 798.310 |   0.32 |    258.67 |  798.15
2014-02-05 13:33:00 | 798.310 | 798.310 | 798.310 | 798.310 |   0.02 |     12.22 |  798.31
2014-02-05 13:34:00 | 798.310 | 798.310 | 798.310 | 798.310 |   0.01 |      9.62 |  798.31
2014-02-05 13:35:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 13:36:00 | 798.500 | 798.500 | 798.500 | 798.500 |   1.50 |   1199.51 |  798.50
2014-02-05 13:37:00 | 798.500 | 798.500 | 798.310 | 798.310 |   6.21 |   4960.80 |  798.34
2014-02-05 13:38:00 | 798.000 | 798.001 | 798.000 | 798.000 |  41.50 |  33113.40 |  798.00
2014-02-05 13:39:00 | 798.310 | 798.310 | 798.000 | 798.000 |   3.29 |   2624.50 |  798.01
2014-02-05 13:40:00 | 798.000 | 798.290 | 798.000 | 798.000 |   2.27 |   1811.08 |  798.02
2014-02-05 13:41:00 | 798.001 | 798.001 | 798.000 | 798.000 |  12.79 |  10204.51 |  798.00
2014-02-05 13:42:00 | 798.000 | 798.000 | 798.000 | 798.000 |   0.13 |    103.80 |  798.00
2014-02-05 13:43:00 | 799.000 | 799.000 | 799.000 | 799.000 |   0.03 |     22.09 |  799.00
2014-02-05 13:44:00 | 798.008 | 798.008 | 798.000 | 798.000 |   0.22 |    177.65 |  798.00
2014-02-05 13:45:00 | 799.000 | 799.000 | 798.000 | 799.000 |   0.06 |     50.33 |  798.77
2014-02-05 13:46:00 | 799.000 | 799.000 | 798.000 | 798.000 |   0.31 |    246.56 |  798.19
2014-02-05 13:47:00 | 798.000 | 798.000 | 798.000 | 798.000 |   0.77 |    617.33 |  798.00
2014-02-05 13:48:00 | 798.000 | 798.000 | 798.000 | 798.000 |   0.07 |     51.87 |  798.00
2014-02-05 13:49:00 | 798.837 | 799.000 | 798.837 | 799.000 |   0.75 |    601.43 |  798.85
2014-02-05 13:50:00 | 798.837 | 798.837 | 798.837 | 798.837 |   0.44 |    348.10 |  798.84
2014-02-05 13:51:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 13:52:00 | 798.837 | 798.837 | 798.837 | 798.837 |   0.25 |    199.23 |  798.84
2014-02-05 13:53:00 | 798.837 | 800.000 | 798.837 | 800.000 |  26.47 |  21169.55 |  799.72
2014-02-05 13:54:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 13:55:00 | 798.001 | 800.000 | 798.000 | 800.000 |   7.79 |   6220.28 |  799.00
2014-02-05 13:56:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 13:57:00 | 799.900 | 800.000 | 799.837 | 799.837 |   1.52 |   1217.48 |  799.92
2014-02-05 13:58:00 | 799.837 | 799.837 | 798.001 | 798.001 |   0.19 |    154.40 |  798.32
2014-02-05 13:59:00 | 798.001 | 798.001 | 798.001 | 798.001 |   0.12 |     95.81 |  798.00
2014-02-05 14:00:00 | 798.001 | 799.837 | 798.001 | 799.837 |   0.61 |    487.45 |  798.06
2014-02-05 14:01:00 | 798.001 | 799.837 | 798.000 | 798.000 |   0.48 |    382.32 |  798.19
2014-02-05 14:02:00 | 799.800 | 799.800 | 799.800 | 799.800 |   0.02 |     15.20 |  799.80
2014-02-05 14:03:00 | 798.000 | 799.800 | 798.000 | 799.800 |   0.71 |    564.96 |  799.57
2014-02-05 14:04:00 | 799.800 | 799.837 | 798.000 | 798.127 |   1.00 |    800.42 |  799.12
2014-02-05 14:05:00 | 799.700 | 799.999 | 799.700 | 799.999 |   0.35 |    278.02 |  799.83
2014-02-05 14:06:00 | 799.900 | 799.900 | 799.900 | 799.900 |   0.03 |     20.23 |  799.90
2014-02-05 14:07:00 | 799.900 | 799.999 | 798.001 | 799.837 |   0.10 |     79.79 |  799.72
2014-02-05 14:08:00 | 799.677 | 800.010 | 798.000 | 800.010 |  10.48 |   8382.06 |  799.91
2014-02-05 14:09:00 | 799.567 | 800.000 | 799.567 | 800.000 |   0.78 |    622.88 |  799.64
2014-02-05 14:10:00 | 798.950 | 800.652 | 798.950 | 800.652 |   2.00 |   1600.00 |  800.00
2014-02-05 14:11:00 | 798.990 | 798.990 | 798.000 | 798.000 |   2.46 |   1959.72 |  798.15
2014-02-05 14:12:00 | 799.800 | 799.800 | 798.000 | 798.000 |   1.84 |   1469.73 |  799.77
2014-02-05 14:13:00 | 798.000 | 799.000 | 798.000 | 799.000 |  12.20 |   9735.60 |  798.09
2014-02-05 14:14:00 | 799.000 | 799.000 | 798.000 | 799.000 |   6.29 |   5026.38 |  798.95
2014-02-05 14:15:00 | 798.837 | 799.000 | 798.000 | 798.000 |   1.05 |    842.59 |  798.77
2014-02-05 14:16:00 | 798.000 | 799.000 | 798.000 | 799.000 |   3.27 |   2615.02 |  798.91
2014-02-05 14:17:00 | 799.140 | 799.140 | 798.000 | 798.000 |   0.60 |    477.48 |  798.67
2014-02-05 14:18:00 | 799.000 | 799.000 | 799.000 | 799.000 |   0.12 |     98.98 |  799.00
2014-02-05 14:19:00 | 798.000 | 798.000 | 798.000 | 798.000 |   0.29 |    230.24 |  798.00
2014-02-05 14:20:00 | 798.000 | 798.001 | 798.000 | 798.001 |   4.06 |   3236.29 |  798.00
2014-02-05 14:21:00 | 798.000 | 798.900 | 798.000 | 798.900 |   0.32 |    252.14 |  798.75
2014-02-05 14:22:00 | 798.001 | 798.001 | 798.000 | 798.000 |   0.22 |    173.49 |  798.00
2014-02-05 14:23:00 | 798.900 | 798.900 | 798.000 | 798.000 |   1.09 |    866.09 |  798.01
2014-02-05 14:24:00 | 798.900 | 799.890 | 798.900 | 799.890 |   0.68 |    540.63 |  799.69
2014-02-05 14:25:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 14:26:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 14:27:00 | 798.000 | 798.000 | 798.000 | 798.000 |   2.69 |   2150.47 |  798.00
2014-02-05 14:28:00 | 798.000 | 799.870 | 798.000 | 799.870 |   0.12 |     95.22 |  799.36
2014-02-05 14:29:00 | 799.870 | 799.880 | 798.000 | 798.000 |  16.91 |  13493.33 |  798.05
2014-02-05 14:30:00 | 797.810 | 798.000 | 797.000 | 797.000 |   2.10 |   1671.46 |  797.30
2014-02-05 14:31:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.01 |      9.07 |  797.00
2014-02-05 14:32:00 | 797.000 | 797.000 | 797.000 | 797.000 |   5.49 |   4372.96 |  797.00
2014-02-05 14:33:00 | 798.000 | 798.000 | 797.000 | 798.000 |   3.78 |   3016.43 |  797.38
2014-02-05 14:34:00 | 798.000 | 798.000 | 797.999 | 797.999 |   0.70 |    558.67 |  798.00
2014-02-05 14:35:00 | 797.999 | 797.999 | 797.000 | 797.398 |   0.26 |    205.58 |  797.91
2014-02-05 14:36:00 | 797.398 | 797.990 | 797.398 | 797.990 |   2.17 |   1729.87 |  797.79
2014-02-05 14:37:00 | 797.990 | 799.879 | 797.000 | 797.000 |  10.96 |   8745.90 |  798.17
2014-02-05 14:38:00 | 797.000 | 799.879 | 797.000 | 797.000 |   0.63 |    502.74 |  797.49
2014-02-05 14:39:00 | 799.280 | 799.280 | 797.000 | 797.000 |   0.11 |     90.22 |  798.57
2014-02-05 14:40:00 | 797.000 | 799.280 | 797.000 | 797.000 |   0.65 |    521.52 |  797.15
2014-02-05 14:41:00 | 797.000 | 798.990 | 797.000 | 798.990 |   0.41 |    328.09 |  797.16
2014-02-05 14:42:00 | 797.000 | 798.980 | 797.000 | 797.000 |   1.28 |   1023.19 |  797.04
2014-02-05 14:43:00 | 797.000 | 798.700 | 797.000 | 798.700 |   0.12 |     96.52 |  797.51
2014-02-05 14:44:00 | 797.000 | 797.819 | 796.810 | 796.837 |   2.66 |   2121.33 |  797.28
2014-02-05 14:45:00 | 796.810 | 797.000 | 796.640 | 797.000 |   0.93 |    744.70 |  796.80
2014-02-05 14:46:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.91 |    721.55 |  797.00
2014-02-05 14:47:00 | 796.810 | 796.810 | 796.149 | 796.149 |   1.07 |    850.05 |  796.62
2014-02-05 14:48:00 | 796.148 | 796.500 | 795.770 | 796.148 |   1.96 |   1564.28 |  796.19
2014-02-05 14:49:00 | 796.148 | 796.490 | 796.148 | 796.490 |   0.72 |    575.97 |  796.22
2014-02-05 14:50:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 14:51:00 | 796.000 | 796.500 | 796.000 | 796.500 |   3.71 |   2950.98 |  796.47
2014-02-05 14:52:00 | 796.000 | 796.000 | 796.000 | 796.000 |   1.02 |    811.92 |  796.00
2014-02-05 14:53:00 | 796.000 | 796.500 | 796.000 | 796.500 |   4.85 |   3866.64 |  796.50
2014-02-05 14:54:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 14:55:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.21 |    169.49 |  796.00
2014-02-05 14:56:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.02 |     15.94 |  797.00
2014-02-05 14:57:00 | 796.100 | 796.100 | 795.135 | 796.000 |   4.74 |   3775.29 |  796.01
2014-02-05 14:58:00 | 795.133 | 796.000 | 795.133 | 796.000 |   0.06 |     45.75 |  795.14
2014-02-05 14:59:00 | 796.000 | 796.000 | 796.000 | 796.000 |   1.06 |    845.35 |  796.00
2014-02-05 15:00:00 | 795.133 | 795.133 | 795.100 | 795.100 |   7.17 |   5698.00 |  795.11
2014-02-05 15:01:00 | 795.100 | 796.000 | 795.100 | 796.000 |   1.70 |   1353.09 |  795.17
2014-02-05 15:02:00 | 796.000 | 796.000 | 795.200 | 795.200 |   0.46 |    366.28 |  795.93
2014-02-05 15:03:00 | 796.000 | 796.000 | 795.200 | 796.000 |   0.15 |    123.18 |  795.58
2014-02-05 15:04:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 15:05:00 | 795.135 | 796.000 | 795.135 | 796.000 |   0.61 |    487.66 |  795.97
2014-02-05 15:06:00 | 795.200 | 796.000 | 795.135 | 796.000 |   0.51 |    407.68 |  795.19
2014-02-05 15:07:00 | 795.135 | 795.135 | 795.135 | 795.135 |   0.08 |     64.13 |  795.14
2014-02-05 15:08:00 | 795.771 | 796.000 | 795.771 | 796.000 |   1.89 |   1506.85 |  795.99
2014-02-05 15:09:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 15:10:00 | 795.135 | 796.000 | 795.102 | 796.000 |   0.34 |    269.24 |  795.78
2014-02-05 15:11:00 | 795.100 | 795.100 | 795.100 | 795.100 |   0.37 |    293.92 |  795.10
2014-02-05 15:12:00 | 796.000 | 796.000 | 796.000 | 796.000 |   2.64 |   2099.45 |  796.00
2014-02-05 15:13:00 | 795.190 | 795.190 | 795.190 | 795.190 |   0.12 |     93.85 |  795.19
2014-02-05 15:14:00 | 795.190 | 795.190 | 795.190 | 795.190 |    .   |      2.37 |  795.19
2014-02-05 15:15:00 | 795.190 | 795.190 | 795.190 | 795.190 |   0.02 |     12.82 |  795.19
2014-02-05 15:16:00 | 795.190 | 795.190 | 795.190 | 795.190 |   0.76 |    608.18 |  795.19
2014-02-05 15:17:00 | 795.190 | 795.190 | 795.190 | 795.190 |   0.60 |    479.34 |  795.19
2014-02-05 15:18:00 | 795.190 | 795.190 | 795.190 | 795.190 |   0.30 |    235.58 |  795.19
2014-02-05 15:19:00 | 795.150 | 795.150 | 795.150 | 795.150 |   0.01 |      8.35 |  795.15
2014-02-05 15:20:00 | 795.150 | 796.000 | 795.150 | 796.000 |   1.62 |   1289.97 |  795.64
2014-02-05 15:21:00 | 795.150 | 795.150 | 795.150 | 795.150 |   0.16 |    126.46 |  795.15
2014-02-05 15:22:00 | 795.150 | 795.150 | 795.150 | 795.150 |   0.17 |    135.14 |  795.15
2014-02-05 15:23:00 | 795.160 | 795.160 | 795.100 | 795.100 |   9.17 |   7293.23 |  795.13
2014-02-05 15:24:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 15:25:00 | 795.062 | 795.062 | 793.427 | 794.313 |   4.28 |   3403.99 |  794.68
2014-02-05 15:26:00 | 793.427 | 794.313 | 793.190 | 793.190 |   0.63 |    498.53 |  793.39
2014-02-05 15:27:00 | 793.150 | 798.896 | 793.150 | 795.704 |   4.47 |   3561.51 |  796.91
2014-02-05 15:28:00 | 793.698 | 795.919 | 793.400 | 795.919 |   0.18 |    144.79 |  794.66
2014-02-05 15:29:00 | 795.919 | 795.919 | 793.600 | 793.601 |   1.97 |   1562.72 |  793.75
2014-02-05 15:30:00 | 795.491 | 795.491 | 795.000 | 795.000 |   0.05 |     39.80 |  795.10
2014-02-05 15:31:00 | 793.603 | 795.000 | 793.603 | 795.000 |   0.06 |     46.82 |  794.62
2014-02-05 15:32:00 | 793.701 | 795.919 | 793.701 | 795.919 |   0.45 |    354.11 |  795.72
2014-02-05 15:33:00 | 795.000 | 795.919 | 795.000 | 795.919 |   1.35 |   1071.61 |  795.91
2014-02-05 15:34:00 | 795.919 | 795.919 | 795.919 | 795.919 |   0.05 |     41.23 |  795.92
2014-02-05 15:35:00 | 794.000 | 794.000 | 794.000 | 794.000 |   0.56 |    444.96 |  794.00
2014-02-05 15:36:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 15:37:00 | 794.000 | 794.000 | 794.000 | 794.000 |   0.07 |     54.39 |  794.00
2014-02-05 15:38:00 | 793.700 | 795.919 | 793.700 | 795.919 |   0.63 |    500.90 |  794.16
2014-02-05 15:39:00 | 795.919 | 795.919 | 793.700 | 793.700 |   0.06 |     43.97 |  795.12
2014-02-05 15:40:00 | 795.919 | 795.919 | 795.919 | 795.919 |   0.97 |    773.49 |  795.92
2014-02-05 15:41:00 | 795.919 | 795.919 | 793.511 | 793.511 |   0.32 |    257.74 |  793.74
2014-02-05 15:42:00 | 793.700 | 793.700 | 793.700 | 793.700 |   0.01 |     11.63 |  793.70
2014-02-05 15:43:00 | 795.919 | 795.919 | 795.919 | 795.919 |   0.92 |    734.81 |  795.92
2014-02-05 15:44:00 | 795.919 | 795.919 | 794.000 | 794.000 |   0.07 |     58.10 |  795.05
2014-02-05 15:45:00 | 795.919 | 795.959 | 795.919 | 795.959 |   4.73 |   3764.76 |  795.93
2014-02-05 15:46:00 | 795.959 | 795.959 | 795.000 | 795.000 |   1.15 |    917.70 |  795.92
2014-02-05 15:47:00 | 795.000 | 795.000 | 795.000 | 795.000 |   7.02 |   5584.41 |  795.00
2014-02-05 15:48:00 | 795.000 | 795.000 | 794.000 | 794.169 |   0.10 |     79.45 |  794.54
2014-02-05 15:49:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 15:50:00 | 794.200 | 798.799 | 794.200 | 798.799 |   1.00 |    800.13 |  796.74
2014-02-05 15:51:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.02 |     15.16 |  796.00
2014-02-05 15:52:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.56 |    449.21 |  796.00
2014-02-05 15:53:00 | 796.000 | 797.381 | 796.000 | 797.381 |   0.15 |    115.90 |  796.10
2014-02-05 15:54:00 | 797.381 | 797.381 | 796.000 | 796.000 |   0.10 |     83.35 |  796.81
2014-02-05 15:55:00 | 797.000 | 798.000 | 797.000 | 797.000 |   0.23 |    180.84 |  797.11
2014-02-05 15:56:00 | 798.000 | 798.744 | 797.000 | 798.744 |   1.20 |    957.21 |  797.70
2014-02-05 15:57:00 | 798.000 | 798.744 | 798.000 | 798.000 |   0.29 |    231.02 |  798.61
2014-02-05 15:58:00 | 798.189 | 798.730 | 798.000 | 798.000 |   0.46 |    366.94 |  798.56
2014-02-05 15:59:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.01 |     10.31 |  797.00
2014-02-05 16:00:00 | 798.189 | 798.700 | 797.000 | 797.000 |   0.31 |    245.75 |  798.36
2014-02-05 16:01:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 16:02:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.04 |     33.47 |  797.00
2014-02-05 16:03:00 | 797.000 | 798.800 | 797.000 | 797.000 |   8.16 |   6521.77 |  798.77
2014-02-05 16:04:00 | 798.800 | 798.800 | 797.000 | 797.000 |   1.81 |   1447.37 |  797.69
2014-02-05 16:05:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.09 |     74.37 |  797.00
2014-02-05 16:06:00 | 798.800 | 798.800 | 798.800 | 798.800 |   0.12 |     95.86 |  798.80
2014-02-05 16:07:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.86 |    684.85 |  797.00
2014-02-05 16:08:00 | 797.000 | 798.800 | 797.000 | 798.000 |   0.16 |    126.48 |  797.45
2014-02-05 16:09:00 | 798.000 | 798.000 | 797.000 | 798.000 |   2.34 |   1864.46 |  797.38
2014-02-05 16:10:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.02 |     13.39 |  797.00
2014-02-05 16:11:00 | 798.000 | 798.000 | 798.000 | 798.000 |   0.39 |    309.86 |  798.00
2014-02-05 16:12:00 | 798.800 | 798.800 | 798.800 | 798.800 |   0.03 |     24.10 |  798.80
2014-02-05 16:13:00 | 798.500 | 798.500 | 797.000 | 798.500 |   1.36 |   1087.71 |  798.42
2014-02-05 16:14:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 16:15:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 16:16:00 | 798.500 | 798.500 | 798.500 | 798.500 |   0.20 |    159.70 |  798.50
2014-02-05 16:17:00 | 798.800 | 798.800 | 798.800 | 798.800 |   0.01 |     11.86 |  798.80
2014-02-05 16:18:00 | 798.000 | 798.000 | 798.000 | 798.000 |   0.08 |     67.80 |  798.00
2014-02-05 16:19:00 | 798.800 | 798.800 | 798.800 | 798.800 |   0.41 |    326.94 |  798.80
2014-02-05 16:20:00 | 798.000 | 798.000 | 798.000 | 798.000 |   0.42 |    331.20 |  798.00
2014-02-05 16:21:00 | 798.000 | 798.000 | 798.000 | 798.000 |   0.50 |    399.00 |  798.00
2014-02-05 16:22:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.01 |      8.77 |  797.00
2014-02-05 16:23:00 | 798.800 | 798.800 | 798.800 | 798.800 |   0.50 |    398.90 |  798.80
2014-02-05 16:24:00 | 798.777 | 798.800 | 797.100 | 797.100 |   2.15 |   1720.60 |  798.79
2014-02-05 16:25:00 | 797.100 | 797.100 | 796.800 | 796.800 |  26.56 |  21163.57 |  796.85
2014-02-05 16:26:00 | 796.744 | 798.800 | 796.001 | 796.800 |   0.85 |    678.68 |  796.27
2014-02-05 16:27:00 | 796.000 | 798.600 | 796.000 | 796.000 |   3.26 |   2599.21 |  796.16
2014-02-05 16:28:00 | 798.596 | 798.600 | 797.000 | 797.000 |   2.11 |   1687.02 |  798.58
2014-02-05 16:29:00 | 798.592 | 798.592 | 798.496 | 798.496 |   0.28 |    225.50 |  798.53
2014-02-05 16:30:00 | 796.496 | 798.394 | 796.496 | 798.394 |   0.41 |    327.32 |  798.35
2014-02-05 16:31:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 16:32:00 | 797.964 | 797.964 | 797.958 | 797.958 |   0.30 |    237.17 |  797.96
2014-02-05 16:33:00 | 797.498 | 797.498 | 797.498 | 797.498 |   0.05 |     39.87 |  797.50
2014-02-05 16:34:00 | 797.484 | 797.484 | 797.484 | 797.484 |   0.03 |     23.00 |  797.48
2014-02-05 16:35:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.71 |    563.57 |  796.00
2014-02-05 16:36:00 | 797.400 | 797.400 | 796.000 | 796.000 |   0.03 |     23.10 |  796.48
2014-02-05 16:37:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 16:38:00 | 796.000 | 797.394 | 796.000 | 797.394 |   0.45 |    362.49 |  796.77
2014-02-05 16:39:00 | 797.390 | 797.390 | 797.300 | 797.300 |   0.53 |    420.18 |  797.30
2014-02-05 16:40:00 | 797.300 | 797.300 | 796.000 | 796.000 |   3.31 |   2641.60 |  797.23
2014-02-05 16:41:00 | 796.000 | 796.000 | 796.000 | 796.000 |   2.31 |   1841.09 |  796.00
2014-02-05 16:42:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.23 |    186.67 |  797.00
2014-02-05 16:43:00 | 796.000 | 796.990 | 796.000 | 796.000 |   3.38 |   2687.55 |  796.04
2014-02-05 16:44:00 | 796.000 | 796.990 | 796.000 | 796.000 |   8.07 |   6426.54 |  796.03
2014-02-05 16:45:00 | 796.000 | 797.000 | 796.000 | 797.000 |   0.98 |    783.63 |  796.09
2014-02-05 16:46:00 | 796.000 | 797.000 | 796.000 | 796.000 |   0.58 |    464.48 |  796.21
2014-02-05 16:47:00 | 797.000 | 797.000 | 796.000 | 796.000 |   0.89 |    707.17 |  796.90
2014-02-05 16:48:00 | 796.000 | 797.000 | 796.000 | 797.000 |   1.01 |    803.57 |  796.05
2014-02-05 16:49:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 16:50:00 | 796.000 | 797.000 | 796.000 | 796.998 |   1.80 |   1433.59 |  796.92
2014-02-05 16:51:00 | 796.998 | 796.998 | 796.976 | 796.976 |   0.12 |     99.04 |  796.99
2014-02-05 16:52:00 | 796.100 | 796.100 | 796.100 | 796.100 |   0.16 |    124.81 |  796.10
2014-02-05 16:53:00 | 796.100 | 796.100 | 796.100 | 796.100 |   0.02 |     15.92 |  796.10
2014-02-05 16:54:00 | 796.888 | 797.000 | 796.888 | 797.000 |   6.25 |   4980.75 |  796.92
2014-02-05 16:55:00 | 796.952 | 796.952 | 795.484 | 795.484 |   1.24 |    987.29 |  796.20
2014-02-05 16:56:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.51 |    406.47 |  797.00
2014-02-05 16:57:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 16:58:00 | 795.394 | 795.394 | 795.394 | 795.394 |   0.03 |     27.36 |  795.39
2014-02-05 16:59:00 | 795.100 | 795.100 | 795.100 | 795.100 |   0.76 |    605.78 |  795.10
2014-02-05 17:00:00 | 797.000 | 797.000 | 797.000 | 797.000 |   1.37 |   1091.89 |  797.00
2014-02-05 17:01:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 17:02:00 | 795.100 | 795.100 | 795.100 | 795.100 |   0.12 |     99.38 |  795.10
2014-02-05 17:03:00 | 796.948 | 796.948 | 796.000 | 796.000 |   0.09 |     68.82 |  796.81
2014-02-05 17:04:00 | 796.000 | 797.000 | 796.000 | 797.000 |   1.46 |   1160.62 |  796.94
2014-02-05 17:05:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.01 |      5.62 |  796.00
2014-02-05 17:06:00 | 795.100 | 797.000 | 795.100 | 797.000 |   1.48 |   1175.59 |  796.37
2014-02-05 17:07:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 17:08:00 | 796.999 | 797.000 | 796.999 | 797.000 |   0.29 |    231.13 |  797.00
2014-02-05 17:09:00 | 795.100 | 795.100 | 795.100 | 795.100 |   0.07 |     51.74 |  795.10
2014-02-05 17:10:00 | 795.100 | 795.100 | 795.002 | 795.100 |   3.32 |   2637.35 |  795.06
2014-02-05 17:11:00 | 797.000 | 797.000 | 795.002 | 796.900 |   0.97 |    769.11 |  795.11
2014-02-05 17:12:00 | 796.999 | 796.999 | 795.002 | 795.002 |   0.91 |    726.75 |  795.22
2014-02-05 17:13:00 | 795.002 | 795.100 | 795.002 | 795.100 |   0.73 |    583.42 |  795.01
2014-02-05 17:14:00 | 795.150 | 795.150 | 795.000 | 795.000 |   7.39 |   5873.86 |  795.08
2014-02-05 17:15:00 | 796.948 | 796.948 | 796.948 | 796.948 |   0.02 |     19.00 |  796.95
2014-02-05 17:16:00 | 796.922 | 796.928 | 796.922 | 796.924 |   3.11 |   2478.18 |  796.93
2014-02-05 17:17:00 | 796.918 | 796.940 | 796.918 | 796.940 |   2.29 |   1825.75 |  796.92
2014-02-05 17:18:00 | 796.000 | 796.926 | 795.000 | 795.000 |   0.62 |    493.28 |  795.86
2014-02-05 17:19:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 17:20:00 | 796.940 | 796.940 | 795.100 | 795.100 |   1.08 |    856.97 |  796.81
2014-02-05 17:21:00 | 796.500 | 796.500 | 795.100 | 795.900 |   1.64 |   1306.81 |  795.60
2014-02-05 17:22:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 17:23:00 | 795.100 | 795.900 | 795.100 | 795.900 |   3.04 |   2419.03 |  795.36
2014-02-05 17:24:00 | 795.900 | 796.933 | 795.110 | 796.933 |   4.30 |   3422.01 |  796.33
2014-02-05 17:25:00 | 796.933 | 796.933 | 796.933 | 796.933 |   0.12 |     92.78 |  796.93
2014-02-05 17:26:00 | 795.100 | 795.110 | 795.100 | 795.100 |   1.16 |    919.41 |  795.10
2014-02-05 17:27:00 | 795.100 | 796.884 | 795.100 | 796.884 |   0.42 |    333.32 |  796.16
2014-02-05 17:28:00 | 796.000 | 796.896 | 796.000 | 796.896 |   0.55 |    434.59 |  796.24
2014-02-05 17:29:00 | 795.100 | 796.500 | 795.100 | 796.500 |   1.35 |   1071.23 |  795.30
2014-02-05 17:30:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 17:31:00 | 796.500 | 796.500 | 795.100 | 796.500 |   1.05 |    838.03 |  796.48
2014-02-05 17:32:00 | 796.500 | 796.500 | 796.500 | 796.500 |   0.02 |     18.32 |  796.50
2014-02-05 17:33:00 | 795.100 | 796.500 | 795.100 | 796.500 |   0.62 |    495.56 |  796.44
2014-02-05 17:34:00 | 795.100 | 795.100 | 795.100 | 795.100 |   0.59 |    469.94 |  795.10
2014-02-05 17:35:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 17:36:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 17:37:00 | 796.000 | 796.896 | 796.000 | 796.896 |   1.64 |   1310.42 |  796.70
2014-02-05 17:38:00 | 795.100 | 795.100 | 795.100 | 795.100 |   0.34 |    273.72 |  795.10
2014-02-05 17:39:00 | 796.896 | 796.896 | 796.896 | 796.896 |   0.40 |    318.76 |  796.90
2014-02-05 17:40:00 | 795.200 | 795.200 | 795.100 | 795.100 |   0.82 |    654.55 |  795.11
2014-02-05 17:41:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.05 |     40.78 |  795.00
2014-02-05 17:42:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 17:43:00 | 795.000 | 796.895 | 795.000 | 796.895 |   0.61 |    482.67 |  796.50
2014-02-05 17:44:00 | 796.896 | 796.896 | 795.000 | 796.896 |   4.95 |   3939.58 |  795.18
2014-02-05 17:45:00 | 796.895 | 796.896 | 794.948 | 794.948 |   1.02 |    812.81 |  796.88
2014-02-05 17:46:00 | 794.948 | 796.896 | 794.948 | 796.896 |   0.47 |    373.20 |  796.24
2014-02-05 17:47:00 | 794.896 | 794.896 | 794.896 | 794.896 |   0.02 |     15.90 |  794.90
2014-02-05 17:48:00 | 794.500 | 794.817 | 793.900 | 793.900 |   4.25 |   3373.95 |  794.00
2014-02-05 17:49:00 | 794.817 | 794.817 | 794.817 | 794.817 |   0.10 |     80.42 |  794.82
2014-02-05 17:50:00 | 794.896 | 794.896 | 794.896 | 794.896 |   0.05 |     38.08 |  794.90
2014-02-05 17:51:00 | 796.896 | 796.896 | 796.896 | 796.896 |   0.13 |    104.39 |  796.90
2014-02-05 17:52:00 | 794.896 | 796.896 | 794.896 | 796.896 |   2.32 |   1842.41 |  795.22
2014-02-05 17:53:00 | 796.896 | 796.896 | 796.896 | 796.896 |   0.50 |    398.45 |  796.90
2014-02-05 17:54:00 | 796.896 | 796.896 | 796.896 | 796.896 |   0.31 |    250.85 |  796.90
2014-02-05 17:55:00 | 795.000 | 795.000 | 795.000 | 795.000 |   0.03 |     23.85 |  795.00
2014-02-05 17:56:00 | 796.895 | 796.895 | 796.895 | 796.895 |   2.98 |   2378.50 |  796.90
2014-02-05 17:57:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 17:58:00 | 794.900 | 796.895 | 793.880 | 796.895 |   2.01 |   1599.47 |  794.95
2014-02-05 17:59:00 | 793.880 | 793.880 | 793.880 | 793.880 |   0.22 |    171.31 |  793.88
2014-02-05 18:00:00 | 796.895 | 796.895 | 796.895 | 796.895 |   5.17 |   4116.78 |  796.90
2014-02-05 18:01:00 | 793.712 | 796.896 | 793.000 | 796.896 |  23.72 |  18824.04 |  793.66
2014-02-05 18:02:00 | 796.896 | 796.933 | 796.896 | 796.933 |   1.70 |   1358.32 |  796.92
2014-02-05 18:03:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 18:04:00 | 794.000 | 794.000 | 794.000 | 794.000 |   0.07 |     58.76 |  794.00
2014-02-05 18:05:00 | 794.000 | 794.000 | 794.000 | 794.000 |   0.02 |     16.13 |  794.00
2014-02-05 18:06:00 | 794.000 | 796.930 | 794.000 | 796.930 |   0.24 |    193.55 |  796.17
2014-02-05 18:07:00 | 794.810 | 794.810 | 794.810 | 794.810 |   0.04 |     29.70 |  794.81
2014-02-05 18:08:00 | 796.929 | 796.929 | 794.810 | 794.810 |   0.03 |     22.06 |  795.72
2014-02-05 18:09:00 | 796.909 | 796.909 | 796.909 | 796.909 |   0.05 |     39.85 |  796.91
2014-02-05 18:10:00 | 794.810 | 794.810 | 794.100 | 794.100 |   0.39 |    312.32 |  794.29
2014-02-05 18:11:00 | 796.100 | 796.909 | 796.100 | 796.909 |   3.31 |   2637.62 |  796.81
2014-02-05 18:12:00 | 796.240 | 796.909 | 796.000 | 796.240 |   2.09 |   1662.45 |  796.44
2014-02-05 18:13:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 18:14:00 | 794.810 | 794.810 | 794.100 | 794.100 |   0.18 |    144.99 |  794.43
2014-02-05 18:15:00 | 795.850 | 796.240 | 795.850 | 796.240 |   0.88 |    703.40 |  796.08
2014-02-05 18:16:00 | 796.230 | 796.230 | 795.100 | 796.230 |   0.05 |     43.58 |  795.91
2014-02-05 18:17:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 18:18:00 | 795.100 | 795.100 | 795.100 | 795.100 |   0.05 |     39.76 |  795.10
2014-02-05 18:19:00 | 795.100 | 795.953 | 795.100 | 795.953 |   0.06 |     43.93 |  795.64
2014-02-05 18:20:00 | 795.947 | 795.955 | 795.947 | 795.955 |   1.07 |    851.63 |  795.95
2014-02-05 18:21:00 | 795.100 | 795.941 | 794.100 | 794.100 |   1.86 |   1480.61 |  795.27
2014-02-05 18:22:00 | 795.929 | 795.929 | 793.812 | 795.917 |   0.62 |    494.22 |  795.85
2014-02-05 18:23:00 | 794.810 | 795.896 | 794.810 | 795.896 |   0.05 |     41.02 |  795.60
2014-02-05 18:24:00 | 795.900 | 795.900 | 795.900 | 795.900 |   0.12 |     92.72 |  795.90
2014-02-05 18:25:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 18:26:00 | 795.900 | 795.900 | 795.900 | 795.900 |   0.13 |    106.25 |  795.90
2014-02-05 18:27:00 | 795.900 | 795.900 | 795.900 | 795.900 |   1.08 |    860.58 |  795.90
2014-02-05 18:28:00 | 796.230 | 796.240 | 793.812 | 796.230 |   1.49 |   1188.32 |  795.87
2014-02-05 18:29:00 | 796.230 | 796.230 | 793.812 | 793.812 |   0.70 |    558.98 |  794.71
2014-02-05 18:30:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 18:31:00 | 793.812 | 793.812 | 793.812 | 793.812 |   0.01 |     11.55 |  793.81
2014-02-05 18:32:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 18:33:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 18:34:00 | 793.812 | 793.812 | 793.812 | 793.812 |   0.02 |     14.26 |  793.81
2014-02-05 18:35:00 | 793.812 | 795.953 | 793.812 | 795.953 |   0.60 |    476.50 |  794.17
2014-02-05 18:36:00 | 794.120 | 794.120 | 793.125 | 793.125 |   0.05 |     40.45 |  793.63
2014-02-05 18:37:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 18:38:00 | 794.120 | 794.120 | 794.120 | 794.120 |   0.11 |     90.25 |  794.12
2014-02-05 18:39:00 | 793.125 | 794.120 | 793.006 | 794.010 |   1.95 |   1547.19 |  793.07
2014-02-05 18:40:00 | 794.010 | 794.010 | 793.006 | 793.006 |   0.16 |    125.89 |  793.83
2014-02-05 18:41:00 | 794.010 | 794.010 | 794.010 | 794.010 |   0.13 |    105.16 |  794.01
2014-02-05 18:42:00 | 794.010 | 794.010 | 793.000 | 793.000 |  30.54 |  24214.87 |  793.01
2014-02-05 18:43:00 | 793.000 | 793.000 | 792.710 | 792.710 |   2.64 |   2096.93 |  792.93
2014-02-05 18:44:00 | 793.990 | 794.010 | 793.000 | 793.000 |   0.11 |     87.44 |  793.55
2014-02-05 18:45:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 18:46:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 18:47:00 | 793.996 | 794.120 | 792.800 | 792.800 |   0.91 |    724.87 |  793.82
2014-02-05 18:48:00 | 794.120 | 794.492 | 794.120 | 794.492 |   0.07 |     52.22 |  794.29
2014-02-05 18:49:00 | 795.800 | 795.800 | 795.800 | 795.800 |   0.03 |     22.58 |  795.80
2014-02-05 18:50:00 | 794.500 | 794.500 | 794.492 | 794.492 |   0.18 |    139.04 |  794.50
2014-02-05 18:51:00 | 794.500 | 794.500 | 794.500 | 794.500 |   0.42 |    334.85 |  794.50
2014-02-05 18:52:00 | 795.700 | 796.909 | 794.500 | 794.500 |   5.80 |   4617.40 |  796.21
2014-02-05 18:53:00 | 794.492 | 794.492 | 794.492 | 794.492 |   0.05 |     43.15 |  794.49
2014-02-05 18:54:00 | 794.500 | 794.500 | 794.500 | 794.500 |   0.44 |    346.31 |  794.50
2014-02-05 18:55:00 | 794.500 | 794.875 | 794.500 | 794.875 |   0.25 |    196.02 |  794.52
2014-02-05 18:56:00 | 794.875 | 796.000 | 794.875 | 794.875 |   0.03 |     23.97 |  795.04
2014-02-05 18:57:00 | 794.500 | 794.500 | 794.500 | 794.500 |   0.39 |    309.85 |  794.50
2014-02-05 18:58:00 | 794.492 | 794.500 | 793.800 | 793.800 |   1.56 |   1236.48 |  794.36
2014-02-05 18:59:00 | 793.200 | 793.200 | 793.200 | 793.200 |   2.46 |   1948.35 |  793.20
2014-02-05 19:00:00 | 793.200 | 793.200 | 793.200 | 793.200 |   0.11 |     86.52 |  793.20
2014-02-05 19:01:00 | 793.200 | 793.200 | 793.200 | 793.200 |   0.48 |    378.36 |  793.20
2014-02-05 19:02:00 | 793.200 | 793.200 | 792.001 | 792.001 |  22.78 |  18054.03 |  792.54
2014-02-05 19:03:00 | 792.793 | 793.200 | 792.030 | 793.200 |   0.08 |     63.17 |  792.44
2014-02-05 19:04:00 | 792.040 | 795.000 | 791.000 | 795.000 |  51.05 |  40416.97 |  791.70
2014-02-05 19:05:00 | 793.317 | 796.850 | 791.002 | 796.500 |   5.46 |   4332.31 |  793.25
2014-02-05 19:06:00 | 796.500 | 796.850 | 796.000 | 796.850 |  20.08 |  15997.82 |  796.61
2014-02-05 19:07:00 | 792.000 | 792.000 | 791.911 | 791.911 |   0.59 |    467.39 |  791.93
2014-02-05 19:08:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 19:09:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 19:10:00 | 795.896 | 795.897 | 792.100 | 795.897 |   1.70 |   1355.40 |  795.61
2014-02-05 19:11:00 | 792.100 | 792.100 | 792.100 | 792.100 |   0.04 |     34.88 |  792.10
2014-02-05 19:12:00 | 794.960 | 794.960 | 792.100 | 792.100 |   1.00 |    793.20 |  792.13
2014-02-05 19:13:00 | 792.100 | 792.100 | 792.100 | 792.100 |   0.70 |    556.48 |  792.10
2014-02-05 19:14:00 | 792.100 | 794.980 | 791.810 | 794.980 |   3.44 |   2732.64 |  794.87
2014-02-05 19:15:00 | 791.810 | 792.000 | 791.200 | 791.200 |   0.74 |    583.99 |  791.51
2014-02-05 19:16:00 | 791.660 | 791.660 | 791.200 | 791.200 |   1.27 |   1007.66 |  791.40
2014-02-05 19:17:00 | 791.199 | 791.658 | 791.199 | 791.656 |   1.73 |   1369.68 |  791.64
2014-02-05 19:18:00 | 791.656 | 791.660 | 791.650 | 791.660 |   1.09 |    860.12 |  791.66
2014-02-05 19:19:00 | 791.660 | 791.660 | 791.660 | 791.660 |   0.27 |    210.27 |  791.66
2014-02-05 19:20:00 | 792.973 | 794.833 | 792.973 | 794.833 |   0.57 |    449.86 |  794.80
2014-02-05 19:21:00 | 794.833 | 794.835 | 792.973 | 792.973 |   1.17 |    930.54 |  794.57
2014-02-05 19:22:00 | 792.973 | 793.000 | 792.500 | 792.500 |   2.68 |   2122.00 |  792.92
2014-02-05 19:23:00 | 792.500 | 792.500 | 792.498 | 792.498 |   0.29 |    228.45 |  792.50
2014-02-05 19:24:00 | 791.800 | 792.500 | 791.800 | 792.500 |   3.88 |   3070.95 |  792.49
2014-02-05 19:25:00 | 792.500 | 792.500 | 791.800 | 792.500 |   2.59 |   2053.95 |  792.36
2014-02-05 19:26:00 | 792.500 | 793.500 | 792.500 | 793.500 |   3.20 |   2537.42 |  792.53
2014-02-05 19:27:00 | 792.500 | 793.500 | 792.500 | 792.500 |   1.58 |   1250.13 |  793.46
2014-02-05 19:28:00 | 793.500 | 793.500 | 792.500 | 792.500 |   0.15 |    121.35 |  792.57
2014-02-05 19:29:00 | 792.500 | 793.500 | 792.500 | 792.500 |   3.35 |   2651.71 |  792.51
2014-02-05 19:30:00 | 792.500 | 793.500 | 791.001 | 791.001 |  10.61 |   8402.36 |  791.88
2014-02-05 19:31:00 | 791.001 | 791.001 | 791.000 | 791.000 |  43.26 |  34221.21 |  791.00
2014-02-05 19:32:00 | 791.001 | 792.466 | 791.000 | 791.000 |  26.60 |  21038.22 |  791.01
2014-02-05 19:33:00 | 791.000 | 792.470 | 790.450 | 791.000 |   6.94 |   5489.81 |  790.91
2014-02-05 19:34:00 | 790.800 | 791.000 | 790.800 | 790.801 |   1.70 |   1341.02 |  790.80
2014-02-05 19:35:00 | 790.800 | 790.800 | 790.300 | 790.450 |   2.07 |   1635.51 |  790.58
2014-02-05 19:36:00 | 790.300 | 790.450 | 790.170 | 790.170 |   4.87 |   3850.89 |  790.18
2014-02-05 19:37:00 | 790.379 | 790.900 | 790.010 | 790.900 |   6.38 |   5044.80 |  790.17
2014-02-05 19:38:00 | 790.900 | 790.900 | 790.010 | 790.890 |  12.74 |  10069.79 |  790.28
2014-02-05 19:39:00 | 790.020 | 790.020 | 790.010 | 790.016 |   1.05 |    828.73 |  790.01
2014-02-05 19:40:00 | 790.018 | 790.020 | 790.016 | 790.020 |   5.59 |   4415.74 |  790.02
2014-02-05 19:41:00 | 790.110 | 790.777 | 790.020 | 790.777 |   1.06 |    836.02 |  790.05
2014-02-05 19:42:00 | 790.777 | 792.186 | 790.777 | 792.186 |   0.81 |    638.63 |  791.53
2014-02-05 19:43:00 | 790.778 | 792.000 | 790.020 | 792.000 |   3.97 |   3141.39 |  791.26
2014-02-05 19:44:00 | 790.800 | 790.800 | 790.020 | 790.020 |   2.16 |   1708.46 |  790.06
2014-02-05 19:45:00 | 790.800 | 792.000 | 787.700 | 789.000 | 124.37 |  98204.79 |  789.63
2014-02-05 19:46:00 | 790.000 | 790.000 | 788.000 | 789.210 |   1.92 |   1516.91 |  789.72
2014-02-05 19:47:00 | 789.355 | 789.355 | 789.210 | 789.296 |   1.75 |   1383.72 |  789.29
2014-02-05 19:48:00 | 789.210 | 790.000 | 788.420 | 788.420 |  21.53 |  16986.09 |  788.92
2014-02-05 19:49:00 | 788.420 | 790.000 | 788.355 | 788.420 |   4.36 |   3443.22 |  789.60
2014-02-05 19:50:00 | 790.000 | 790.000 | 789.208 | 789.208 |   3.37 |   2661.86 |  789.24
2014-02-05 19:51:00 | 789.210 | 789.210 | 788.500 | 788.500 |   6.42 |   5065.35 |  789.16
2014-02-05 19:52:00 | 788.998 | 789.000 | 788.998 | 789.000 |   8.29 |   6541.46 |  789.00
2014-02-05 19:53:00 | 789.001 | 789.208 | 789.001 | 789.208 |   1.07 |    844.20 |  789.20
2014-02-05 19:54:00 | 789.600 | 789.600 | 789.001 | 789.001 |   4.18 |   3297.85 |  789.16
2014-02-05 19:55:00 | 789.450 | 789.670 | 789.450 | 789.670 |   0.07 |     58.91 |  789.48
2014-02-05 19:56:00 | 789.670 | 789.900 | 787.000 | 789.600 |  66.62 |  52519.33 |  788.36
2014-02-05 19:57:00 | 789.900 | 789.900 | 787.000 | 787.030 |   7.04 |   5538.05 |  787.10
2014-02-05 19:58:00 | 789.000 | 789.000 | 789.000 | 789.000 |   3.59 |   2833.70 |  789.00
2014-02-05 19:59:00 | 789.000 | 789.000 | 787.000 | 787.000 |   3.75 |   2951.46 |  787.68
2014-02-05 20:00:00 | 787.100 | 787.100 | 787.000 | 787.000 |   4.62 |   3634.23 |  787.01
2014-02-05 20:01:00 | 787.000 | 787.000 | 786.991 | 786.998 |  17.40 |  13695.37 |  787.00
2014-02-05 20:02:00 | 786.992 | 786.992 | 786.991 | 786.991 |   7.44 |   5851.99 |  786.99
2014-02-05 20:03:00 | 786.991 | 791.155 | 786.991 | 791.155 |  11.50 |   9065.44 |  788.19
2014-02-05 20:04:00 | 788.303 | 792.470 | 787.200 | 792.470 |   3.21 |   2535.52 |  790.52
2014-02-05 20:05:00 | 791.999 | 791.999 | 787.200 | 789.304 |   6.28 |   4960.12 |  790.43
2014-02-05 20:06:00 | 789.304 | 790.132 | 787.058 | 787.999 |   4.55 |   3585.78 |  788.53
2014-02-05 20:07:00 | 787.997 | 791.969 | 787.997 | 791.969 |   2.71 |   2137.90 |  790.09
2014-02-05 20:08:00 | 788.636 | 788.636 | 788.000 | 788.000 |   0.01 |      9.39 |  788.56
2014-02-05 20:09:00 | 791.500 | 791.500 | 788.001 | 788.001 |   3.32 |   2618.53 |  789.00
2014-02-05 20:10:00 | 788.620 | 788.636 | 788.002 | 788.003 |  17.69 |  13942.99 |  788.05
2014-02-05 20:11:00 | 788.200 | 788.636 | 788.000 | 788.001 |   6.99 |   5510.23 |  788.02
2014-02-05 20:12:00 | 788.624 | 788.635 | 788.001 | 788.635 |   2.51 |   1979.34 |  788.13
2014-02-05 20:13:00 | 788.001 | 788.001 | 788.001 | 788.001 |   1.69 |   1331.55 |  788.00
2014-02-05 20:14:00 | 788.635 | 788.635 | 788.635 | 788.635 |   0.82 |    644.28 |  788.64
2014-02-05 20:15:00 | 791.000 | 791.497 | 791.000 | 791.497 |   1.80 |   1424.14 |  791.19
2014-02-05 20:16:00 | 790.956 | 790.956 | 790.956 | 790.956 |   0.06 |     49.83 |  790.96
2014-02-05 20:17:00 | 790.950 | 790.950 | 790.950 | 790.950 |   0.02 |     13.24 |  790.95
2014-02-05 20:18:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 20:19:00 | 790.940 | 790.940 | 790.938 | 790.938 |   0.73 |    577.38 |  790.94
2014-02-05 20:20:00 | 790.936 | 791.000 | 788.645 | 791.000 |   3.31 |   2617.49 |  790.71
2014-02-05 20:21:00 | 791.000 | 791.498 | 791.000 | 791.000 |   2.53 |   2000.73 |  791.02
2014-02-05 20:22:00 | 790.944 | 791.500 | 790.944 | 791.200 |   6.43 |   5085.67 |  791.35
2014-02-05 20:23:00 | 790.945 | 791.500 | 790.945 | 791.500 |   1.25 |    988.65 |  791.49
2014-02-05 20:24:00 | 791.500 | 792.470 | 790.945 | 790.945 |   3.94 |   3121.41 |  791.81
2014-02-05 20:25:00 | 790.945 | 790.945 | 787.081 | 790.000 |   8.38 |   6611.43 |  788.77
2014-02-05 20:26:00 | 789.998 | 790.000 | 789.998 | 790.000 |   0.82 |    647.85 |  790.00
2014-02-05 20:27:00 | 788.002 | 790.266 | 788.000 | 790.000 |   4.39 |   3459.17 |  788.07
2014-02-05 20:28:00 | 790.263 | 790.999 | 790.263 | 790.999 |   0.19 |    152.95 |  790.46
2014-02-05 20:29:00 | 790.999 | 790.999 | 790.264 | 790.264 |   0.62 |    487.33 |  790.86
2014-02-05 20:30:00 | 790.999 | 792.612 | 790.999 | 792.612 |   2.22 |   1755.62 |  791.02
2014-02-05 20:31:00 | 792.612 | 792.612 | 790.999 | 792.000 |   0.37 |    290.59 |  792.35
2014-02-05 20:32:00 | 792.614 | 792.998 | 792.600 | 792.880 |   1.22 |    965.81 |  792.96
2014-02-05 20:33:00 | 792.880 | 792.880 | 790.264 | 790.264 |   2.10 |   1660.15 |  791.12
2014-02-05 20:34:00 | 792.000 | 792.000 | 790.264 | 791.998 |   2.95 |   2328.11 |  790.30
2014-02-05 20:35:00 | 790.300 | 791.512 | 790.264 | 791.512 |   0.54 |    430.14 |  790.59
2014-02-05 20:36:00 | 791.514 | 792.000 | 791.506 | 792.000 |   3.44 |   2720.96 |  791.55
2014-02-05 20:37:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 20:38:00 | 790.264 | 790.264 | 790.264 | 790.264 |   0.14 |    111.73 |  790.26
2014-02-05 20:39:00 | 790.264 | 790.264 | 787.234 | 787.234 |  12.29 |   9689.09 |  788.12
2014-02-05 20:40:00 | 790.380 | 791.507 | 787.233 | 791.507 |   0.29 |    225.60 |  789.65
2014-02-05 20:41:00 | 790.386 | 791.000 | 787.300 | 787.300 |   1.65 |   1301.52 |  789.71
2014-02-05 20:42:00 | 790.452 | 790.452 | 790.438 | 790.438 |   0.07 |     55.95 |  790.44
2014-02-05 20:43:00 | 790.450 | 790.450 | 790.448 | 790.448 |   0.35 |    277.45 |  790.45
2014-02-05 20:44:00 | 790.444 | 790.444 | 787.300 | 787.300 |   0.74 |    586.95 |  789.59
2014-02-05 20:45:00 | 790.452 | 791.000 | 790.452 | 791.000 |   0.16 |    125.68 |  790.93
2014-02-05 20:46:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 20:47:00 | 790.999 | 791.000 | 790.999 | 791.000 |  10.28 |   8130.38 |  791.00
2014-02-05 20:48:00 | 791.000 | 791.499 | 791.000 | 791.499 |   1.03 |    811.61 |  791.05
2014-02-05 20:49:00 | 791.000 | 791.503 | 791.000 | 791.503 |   0.26 |    206.14 |  791.03
2014-02-05 20:50:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 20:51:00 | 791.000 | 792.770 | 791.000 | 792.770 |  15.41 |  12213.08 |  792.46
2014-02-05 20:52:00 | 792.770 | 792.998 | 792.770 | 792.998 |   5.42 |   4293.07 |  792.78
2014-02-05 20:53:00 | 792.998 | 792.998 | 792.998 | 792.998 |   0.27 |    213.09 |  793.00
2014-02-05 20:54:00 | 792.998 | 792.999 | 792.998 | 792.999 |   0.44 |    344.99 |  793.00
2014-02-05 20:55:00 | 792.999 | 792.999 | 792.998 | 792.999 |   0.44 |    346.31 |  793.00
2014-02-05 20:56:00 | 792.999 | 793.490 | 792.999 | 792.999 |   2.27 |   1804.48 |  793.34
2014-02-05 20:57:00 | 793.490 | 793.490 | 793.490 | 793.490 |   0.45 |    358.10 |  793.49
2014-02-05 20:58:00 | 792.999 | 794.499 | 792.999 | 792.999 |  10.02 |   7952.23 |  793.54
2014-02-05 20:59:00 | 794.499 | 794.499 | 794.000 | 794.499 |   2.84 |   2255.36 |  794.32
2014-02-05 21:00:00 | 793.001 | 793.001 | 792.999 | 792.999 |   1.26 |   1002.31 |  793.00
2014-02-05 21:01:00 | 793.000 | 794.499 | 792.999 | 792.999 |   1.79 |   1419.37 |  793.20
2014-02-05 21:02:00 | 792.999 | 794.499 | 792.998 | 792.998 |   2.01 |   1591.51 |  793.68
2014-02-05 21:03:00 | 792.764 | 792.764 | 792.764 | 792.764 |   1.02 |    812.37 |  792.76
2014-02-05 21:04:00 | 792.764 | 793.732 | 792.764 | 793.732 |   2.58 |   2044.98 |  792.97
2014-02-05 21:05:00 | 793.000 | 793.000 | 790.452 | 792.992 |   0.85 |    676.25 |  792.59
2014-02-05 21:06:00 | 793.000 | 793.000 | 790.500 | 790.919 |   1.74 |   1377.67 |  790.85
2014-02-05 21:07:00 | 793.000 | 793.000 | 793.000 | 793.000 |   0.08 |     67.33 |  793.00
2014-02-05 21:08:00 | 793.000 | 793.000 | 791.000 | 791.000 |   0.78 |    618.02 |  791.19
2014-02-05 21:09:00 | 793.000 | 793.000 | 793.000 | 793.000 |   1.79 |   1420.48 |  793.00
2014-02-05 21:10:00 | 793.000 | 793.000 | 793.000 | 793.000 |   0.40 |    320.37 |  793.00
2014-02-05 21:11:00 | 793.487 | 794.000 | 793.487 | 794.000 |   5.32 |   4225.74 |  793.87
2014-02-05 21:12:00 | 794.000 | 794.980 | 793.999 | 794.760 |  18.44 |  14652.31 |  794.48
2014-02-05 21:13:00 | 793.999 | 793.999 | 793.760 | 793.760 |   0.78 |    615.98 |  793.99
2014-02-05 21:14:00 | 793.600 | 793.760 | 793.600 | 793.760 |   0.72 |    572.21 |  793.63
2014-02-05 21:15:00 | 793.499 | 793.756 | 793.000 | 793.756 |   0.60 |    479.14 |  793.54
2014-02-05 21:16:00 | 793.758 | 793.758 | 793.758 | 793.758 |   0.04 |     30.00 |  793.76
2014-02-05 21:17:00 | 793.758 | 793.760 | 793.000 | 793.760 |   1.06 |    838.63 |  793.25
2014-02-05 21:18:00 | 793.750 | 793.760 | 793.750 | 793.760 |   0.42 |    330.31 |  793.76
2014-02-05 21:19:00 | 793.900 | 793.900 | 793.900 | 793.900 |   0.03 |     22.23 |  793.90
2014-02-05 21:20:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 21:21:00 | 793.900 | 793.900 | 793.900 | 793.900 |   0.07 |     57.66 |  793.90
2014-02-05 21:22:00 | 793.770 | 793.770 | 793.770 | 793.770 |   0.06 |     49.99 |  793.77
2014-02-05 21:23:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 21:24:00 | 793.769 | 793.769 | 793.760 | 793.760 |   0.91 |    722.99 |  793.76
2014-02-05 21:25:00 | 793.760 | 793.769 | 793.760 | 793.769 |   0.18 |    145.13 |  793.76
2014-02-05 21:26:00 | 793.770 | 793.770 | 793.760 | 793.760 |   6.94 |   5508.15 |  793.77
2014-02-05 21:27:00 | 793.000 | 793.000 | 793.000 | 793.000 |   0.08 |     63.15 |  793.00
2014-02-05 21:28:00 | 792.760 | 793.769 | 792.000 | 792.000 |   0.75 |    593.97 |  792.08
2014-02-05 21:29:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 21:30:00 | 793.770 | 793.770 | 793.770 | 793.770 |   0.34 |    269.88 |  793.77
2014-02-05 21:31:00 | 793.770 | 793.770 | 792.357 | 792.357 |   1.55 |   1231.48 |  793.64
2014-02-05 21:32:00 | 793.770 | 793.770 | 793.770 | 793.770 |   0.55 |    436.57 |  793.77
2014-02-05 21:33:00 | 793.770 | 793.770 | 793.770 | 793.770 |   0.74 |    590.65 |  793.77
2014-02-05 21:34:00 | 791.958 | 791.958 | 791.770 | 791.958 |   0.04 |     31.94 |  791.88
2014-02-05 21:35:00 | 793.770 | 793.770 | 793.770 | 793.770 |   0.13 |    106.04 |  793.77
2014-02-05 21:36:00 | 793.770 | 793.900 | 793.769 | 793.900 |   1.26 |    996.62 |  793.77
2014-02-05 21:37:00 | 793.900 | 794.900 | 793.899 | 794.900 |  14.57 |  11567.01 |  793.93
2014-02-05 21:38:00 | 794.900 | 795.000 | 794.900 | 795.000 |  41.92 |  33324.55 |  794.99
2014-02-05 21:39:00 | 794.260 | 794.890 | 794.260 | 794.890 |   0.82 |    653.77 |  794.87
2014-02-05 21:40:00 | 794.999 | 795.000 | 794.998 | 795.000 |   1.21 |    963.82 |  795.00
2014-02-05 21:41:00 | 794.999 | 795.000 | 794.998 | 794.999 |   1.01 |    800.42 |  795.00
2014-02-05 21:42:00 | 794.999 | 795.000 | 794.999 | 795.000 |   0.35 |    277.13 |  795.00
2014-02-05 21:43:00 | 795.000 | 795.499 | 795.000 | 795.411 |   0.31 |    245.18 |  795.28
2014-02-05 21:44:00 | 795.099 | 795.499 | 795.099 | 795.499 |   4.53 |   3605.37 |  795.47
2014-02-05 21:45:00 | 795.511 | 796.000 | 795.511 | 796.000 |   1.90 |   1515.00 |  795.97
2014-02-05 21:46:00 | 796.016 | 796.556 | 796.016 | 796.530 |   4.66 |   3715.36 |  796.54
2014-02-05 21:47:00 | 796.556 | 797.000 | 796.556 | 797.000 |   7.46 |   5947.38 |  796.95
2014-02-05 21:48:00 | 797.024 | 797.269 | 797.024 | 797.269 |   8.20 |   6538.58 |  797.12
2014-02-05 21:49:00 | 797.269 | 797.396 | 797.269 | 797.396 |   5.34 |   4258.43 |  797.34
2014-02-05 21:50:00 | 797.400 | 797.970 | 791.001 | 797.970 |  41.04 |  32652.58 |  795.60
2014-02-05 21:51:00 | 797.970 | 797.970 | 795.263 | 795.263 |   4.34 |   3456.41 |  796.70
2014-02-05 21:52:00 | 795.263 | 797.970 | 794.711 | 797.634 |   6.88 |   5481.13 |  796.61
2014-02-05 21:53:00 | 797.634 | 797.970 | 797.550 | 797.970 |   4.14 |   3300.94 |  797.92
2014-02-05 21:54:00 | 797.970 | 798.000 | 797.970 | 798.000 |  10.43 |   8325.32 |  797.99
2014-02-05 21:55:00 | 798.000 | 798.487 | 798.000 | 798.487 |   3.98 |   3175.85 |  798.02
2014-02-05 21:56:00 | 798.524 | 798.699 | 797.988 | 797.988 |  11.78 |   9408.05 |  798.56
2014-02-05 21:57:00 | 797.988 | 798.500 | 797.988 | 797.988 |   0.64 |    511.03 |  798.48
2014-02-05 21:58:00 | 797.990 | 797.990 | 794.705 | 797.887 |   8.47 |   6755.67 |  797.90
2014-02-05 21:59:00 | 797.800 | 797.800 | 797.500 | 797.500 |   0.19 |    152.02 |  797.52
2014-02-05 22:00:00 | 797.300 | 797.300 | 795.500 | 795.500 |   0.04 |     31.76 |  796.85
2014-02-05 22:01:00 | 794.705 | 796.999 | 793.301 | 793.301 |   0.60 |    478.53 |  793.61
2014-02-05 22:02:00 | 796.000 | 797.000 | 796.000 | 797.000 |   0.22 |    174.97 |  796.95
2014-02-05 22:03:00 | 797.499 | 797.499 | 797.499 | 797.499 |   0.05 |     40.00 |  797.50
2014-02-05 22:04:00 | 796.000 | 797.900 | 796.000 | 796.000 |   4.44 |   3545.87 |  797.83
2014-02-05 22:05:00 | 797.000 | 797.000 | 797.000 | 797.000 |   0.02 |     12.19 |  797.00
2014-02-05 22:06:00 | 796.001 | 797.900 | 796.001 | 797.900 |   0.58 |    461.60 |  796.75
2014-02-05 22:07:00 | 797.930 | 797.930 | 797.930 | 797.930 |   0.28 |    224.48 |  797.93
2014-02-05 22:08:00 | 797.930 | 797.930 | 795.900 | 795.900 |   0.20 |    159.97 |  797.71
2014-02-05 22:09:00 | 795.900 | 795.900 | 795.900 | 795.900 |   0.34 |    267.42 |  795.90
2014-02-05 22:10:00 | 795.900 | 797.987 | 795.000 | 795.000 |   0.28 |    221.76 |  796.70
2014-02-05 22:11:00 | 797.641 | 798.152 | 797.641 | 798.152 |   0.10 |     77.42 |  798.09
2014-02-05 22:12:00 | 797.600 | 798.152 | 797.600 | 798.152 |   2.15 |   1717.42 |  797.90
2014-02-05 22:13:00 | 797.000 | 798.390 | 796.152 | 798.110 |   4.33 |   3453.62 |  798.30
2014-02-05 22:14:00 | 798.380 | 800.000 | 796.303 | 796.303 |  97.65 |  78067.71 |  799.49
2014-02-05 22:15:00 | 799.876 | 800.000 | 796.600 | 796.600 |   6.55 |   5240.14 |  799.62
2014-02-05 22:16:00 | 799.790 | 799.790 | 799.790 | 799.790 |   0.01 |     11.20 |  799.79
2014-02-05 22:17:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 22:18:00 | 799.650 | 799.660 | 799.650 | 799.650 |   3.96 |   3166.33 |  799.65
2014-02-05 22:19:00 | 799.650 | 799.660 | 799.650 | 799.650 |   3.01 |   2409.73 |  799.65
2014-02-05 22:20:00 | 797.798 | 797.798 | 797.797 | 797.797 |   0.12 |     92.50 |  797.80
2014-02-05 22:21:00 | 797.798 | 797.798 | 797.798 | 797.798 |   0.35 |    279.23 |  797.80
2014-02-05 22:22:00 | 797.798 | 797.798 | 797.798 | 797.798 |   2.91 |   2321.59 |  797.80
2014-02-05 22:23:00 | 797.798 | 797.798 | 797.798 | 797.798 |   0.04 |     29.04 |  797.80
2014-02-05 22:24:00 | 797.798 | 797.798 | 797.798 | 797.798 |   0.69 |    553.35 |  797.80
2014-02-05 22:25:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 22:26:00 | 799.000 | 799.000 | 799.000 | 799.000 |   0.02 |     15.98 |  799.00
2014-02-05 22:27:00 | 797.798 | 797.798 | 797.798 | 797.798 |   0.08 |     63.90 |  797.80
2014-02-05 22:28:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 22:29:00 | 797.798 | 797.798 | 797.798 | 797.798 |   0.08 |     66.38 |  797.80
2014-02-05 22:30:00 | 796.601 | 796.601 | 796.500 | 796.601 |   0.13 |    101.76 |  796.59
2014-02-05 22:31:00 | 796.303 | 796.303 | 795.803 | 795.803 |   0.60 |    475.70 |  795.87
2014-02-05 22:32:00 | 796.100 | 796.601 | 796.100 | 796.601 |   0.03 |     20.54 |  796.55
2014-02-05 22:33:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 22:34:00 | 796.600 | 796.601 | 796.600 | 796.601 |   0.31 |    247.82 |  796.60
2014-02-05 22:35:00 | 796.601 | 796.601 | 796.601 | 796.601 |   1.61 |   1278.98 |  796.60
2014-02-05 22:36:00 | 796.986 | 796.986 | 796.986 | 796.986 |   0.01 |      8.02 |  796.99
2014-02-05 22:37:00 | 796.601 | 796.601 | 796.601 | 796.601 |   0.20 |    155.44 |  796.60
2014-02-05 22:38:00 | 796.100 | 796.601 | 796.100 | 796.601 |   0.87 |    691.54 |  796.60
2014-02-05 22:39:00 | 796.601 | 796.601 | 795.803 | 795.803 |   1.58 |   1258.98 |  796.18
2014-02-05 22:40:00 | 795.798 | 795.803 | 795.798 | 795.803 |   0.03 |     25.81 |  795.80
2014-02-05 22:41:00 | 795.803 | 796.601 | 795.652 | 795.803 |   3.58 |   2846.68 |  795.83
2014-02-05 22:42:00 | 795.858 | 796.601 | 795.803 | 795.803 |   0.89 |    712.05 |  796.51
2014-02-05 22:43:00 | 795.803 | 796.601 | 795.803 | 796.601 |   0.24 |    194.49 |  795.87
2014-02-05 22:44:00 | 795.803 | 796.000 | 795.803 | 796.000 |   1.18 |    940.92 |  795.83
2014-02-05 22:45:00 | 795.803 | 796.000 | 795.652 | 795.652 |   0.43 |    341.85 |  795.92
2014-02-05 22:46:00 | 795.342 | 796.000 | 795.200 | 796.000 |   0.76 |    603.04 |  795.41
2014-02-05 22:47:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.01 |      7.96 |  796.00
2014-02-05 22:48:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 22:49:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.11 |     87.56 |  796.00
2014-02-05 22:50:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 22:51:00 | 795.200 | 795.200 | 795.200 | 795.200 |   0.04 |     32.27 |  795.20
2014-02-05 22:52:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.03 |     23.24 |  796.00
2014-02-05 22:53:00 | 795.200 | 795.200 | 795.200 | 795.200 |   0.12 |     99.00 |  795.20
2014-02-05 22:54:00 | 796.000 | 796.000 | 796.000 | 796.000 |   1.16 |    923.76 |  796.00
2014-02-05 22:55:00 | 796.000 | 796.000 | 796.000 | 796.000 |   2.63 |   2095.70 |  796.00
2014-02-05 22:56:00 | 796.000 | 796.000 | 796.000 | 796.000 |   0.09 |     70.49 |  796.00
2014-02-05 22:57:00 | 796.000 | 796.000 | 795.250 | 795.250 |   0.52 |    415.19 |  795.28
2014-02-05 22:58:00 | 795.250 | 795.250 | 795.200 | 795.200 |   0.04 |     35.08 |  795.23
2014-02-05 22:59:00 | 795.250 | 795.250 | 795.125 | 795.125 |   0.45 |    358.52 |  795.20
2014-02-05 23:00:00 | 795.125 | 796.986 | 795.125 | 796.986 |   1.12 |    894.45 |  796.04
2014-02-05 23:01:00 | 795.250 | 795.250 | 794.601 | 794.748 |   1.86 |   1480.12 |  794.93
2014-02-05 23:02:00 | 794.000 | 794.000 | 793.659 | 793.659 |   0.14 |    113.66 |  793.82
2014-02-05 23:03:00 | 793.659 | 796.496 | 793.315 | 794.001 |  20.54 |  16333.79 |  795.08
2014-02-05 23:04:00 | 794.080 | 794.080 | 794.000 | 794.000 |  34.26 |  27199.60 |  794.00
2014-02-05 23:05:00 | 794.000 | 794.000 | 793.301 | 793.301 |  44.29 |  35166.18 |  793.98
2014-02-05 23:06:00 | 793.250 | 793.250 | 793.000 | 793.000 |   8.92 |   7075.43 |  793.00
2014-02-05 23:07:00 | 793.000 | 793.250 | 792.434 | 792.434 |   9.23 |   7316.39 |  793.04
2014-02-05 23:08:00 | 792.434 | 792.434 | 792.000 | 792.000 |   9.36 |   7416.50 |  792.02
2014-02-05 23:09:00 | 792.001 | 792.001 | 791.222 | 791.222 |  29.48 |  23334.69 |  791.50
2014-02-05 23:10:00 | 791.222 | 791.609 | 790.000 | 790.000 |  25.96 |  20532.73 |  790.83
2014-02-05 23:11:00 | 790.000 | 790.258 | 789.346 | 789.346 |  13.89 |  10973.33 |  789.96
2014-02-05 23:12:00 | 789.000 | 789.344 | 788.000 | 788.040 |  14.02 |  11057.08 |  788.44
2014-02-05 23:13:00 | 788.000 | 788.040 | 786.060 | 786.100 | 115.39 |  90770.49 |  786.66
2014-02-05 23:14:00 | 786.100 | 786.129 | 785.650 | 786.000 |  56.78 |  44631.58 |  786.02
2014-02-05 23:15:00 | 785.954 | 788.040 | 785.650 | 786.060 |  40.77 |  32059.60 |  786.44
2014-02-05 23:16:00 | 786.060 | 787.000 | 786.010 | 786.060 |  25.99 |  20431.11 |  786.09
2014-02-05 23:17:00 | 786.060 | 786.740 | 785.617 | 785.617 |  20.53 |  16135.08 |  785.94
2014-02-05 23:18:00 | 785.977 | 785.999 | 785.379 | 785.900 |  71.98 |  56562.45 |  785.82
2014-02-05 23:19:00 | 785.900 | 786.060 | 785.897 | 786.056 |   9.11 |   7156.29 |  785.95
2014-02-05 23:20:00 | 786.056 | 786.060 | 785.900 | 786.056 |   5.16 |   4055.18 |  785.95
2014-02-05 23:21:00 | 786.056 | 786.060 | 786.000 | 786.058 |  20.82 |  16365.55 |  786.04
2014-02-05 23:22:00 | 786.058 | 786.740 | 786.058 | 786.740 |   0.44 |    346.11 |  786.39
2014-02-05 23:23:00 | 786.990 | 790.000 | 786.990 | 790.000 |   4.77 |   3763.13 |  789.53
2014-02-05 23:24:00 | 790.000 | 790.000 | 789.456 | 790.000 |   4.17 |   3293.69 |  789.85
2014-02-05 23:25:00 | 790.000 | 790.000 | 788.997 | 788.997 |   7.08 |   5592.58 |  789.94
2014-02-05 23:26:00 | 789.000 | 789.850 | 789.000 | 789.850 |   0.61 |    481.37 |  789.13
2014-02-05 23:27:00 | 788.997 | 790.000 | 786.990 | 787.650 |   3.20 |   2518.81 |  787.70
2014-02-05 23:28:00 | 787.660 | 790.840 | 787.650 | 790.780 |   4.57 |   3611.96 |  789.77
2014-02-05 23:29:00 | 790.770 | 790.770 | 787.800 | 790.639 |   1.95 |   1538.31 |  790.25
2014-02-05 23:30:00 | 790.650 | 790.650 | 788.720 | 788.720 |   1.02 |    808.37 |  789.98
2014-02-05 23:31:00 | 788.000 | 788.310 | 786.920 | 788.310 |   2.58 |   2036.68 |  787.92
2014-02-05 23:32:00 | 788.310 | 788.310 | 788.310 | 788.310 |   4.71 |   3714.37 |  788.31
2014-02-05 23:33:00 | 787.207 | 788.000 | 786.110 | 788.000 |   0.72 |    567.35 |  786.86
2014-02-05 23:34:00 | 788.000 | 788.000 | 786.111 | 786.111 |  15.90 |  12496.49 |  786.17
2014-02-05 23:35:00 | 786.110 | 787.999 | 786.100 | 786.100 |   2.97 |   2335.54 |  786.29
2014-02-05 23:36:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-05 23:37:00 | 786.180 | 787.999 | 786.180 | 787.999 |   0.42 |    334.02 |  787.78
2014-02-05 23:38:00 | 787.999 | 787.999 | 787.000 | 787.000 |   0.15 |    118.10 |  787.33
2014-02-05 23:39:00 | 787.000 | 787.000 | 787.000 | 787.000 |   0.22 |    172.04 |  787.00
2014-02-05 23:40:00 | 787.500 | 787.999 | 787.000 | 787.999 |   1.19 |    934.53 |  787.99
2014-02-05 23:41:00 | 787.999 | 788.000 | 786.100 | 787.410 |  13.11 |  10325.65 |  787.55
2014-02-05 23:42:00 | 787.000 | 787.000 | 786.200 | 786.200 |   2.82 |   2221.02 |  786.21
2014-02-05 23:43:00 | 786.200 | 786.550 | 786.100 | 786.100 |   4.78 |   3758.52 |  786.20
2014-02-05 23:44:00 | 786.100 | 787.410 | 785.910 | 786.000 |  11.14 |   8757.93 |  786.43
2014-02-05 23:45:00 | 785.910 | 785.910 | 785.360 | 785.360 |   3.04 |   2391.62 |  785.58
2014-02-05 23:46:00 | 785.360 | 785.510 | 785.260 | 785.260 |  18.92 |  14858.59 |  785.43
2014-02-05 23:47:00 | 785.260 | 785.260 | 785.110 | 785.110 |   6.05 |   4752.32 |  785.17
2014-02-05 23:48:00 | 785.100 | 785.110 | 785.100 | 785.100 |  32.07 |  25180.17 |  785.10
2014-02-05 23:49:00 | 785.100 | 785.220 | 785.001 | 785.001 |  35.61 |  27951.59 |  785.02
2014-02-05 23:50:00 | 785.001 | 785.090 | 785.001 | 785.001 |  48.08 |  37741.21 |  785.00
2014-02-05 23:51:00 | 785.002 | 785.082 | 785.000 | 785.000 | 201.49 | 158170.24 |  785.00
2014-02-05 23:52:00 | 785.001 | 786.000 | 783.864 | 783.864 |  44.61 |  35007.19 |  784.78
2014-02-05 23:53:00 | 783.864 | 785.500 | 783.099 | 784.400 |  10.70 |   8379.91 |  783.53
2014-02-05 23:54:00 | 783.551 | 785.500 | 783.098 | 784.750 |  16.78 |  13144.11 |  783.43
2014-02-05 23:55:00 | 784.750 | 784.760 | 783.098 | 783.280 |  17.03 |  13338.50 |  783.23
2014-02-05 23:56:00 | 784.400 | 784.400 | 783.277 | 783.277 |   3.49 |   2734.99 |  784.34
2014-02-05 23:57:00 | 784.400 | 784.400 | 783.400 | 784.237 |   1.62 |   1271.06 |  784.16
2014-02-05 23:58:00 | 784.400 | 784.400 | 783.400 | 784.400 |  12.41 |   9730.65 |  784.35
2014-02-05 23:59:00 | 784.400 | 784.750 | 784.397 | 784.750 |   0.14 |    113.73 |  784.64
2014-02-06 00:00:00 | 784.587 | 784.750 | 783.100 | 783.750 |   7.93 |   6214.43 |  783.66
2014-02-06 00:01:00 | 783.760 | 784.750 | 783.760 | 784.747 |   3.80 |   2983.54 |  784.12
2014-02-06 00:02:00 | 785.337 | 785.750 | 783.335 | 783.923 |   5.96 |   4672.55 |  784.32
2014-02-06 00:03:00 | 785.750 | 786.922 | 783.500 | 783.500 |   3.30 |   2587.04 |  784.56
2014-02-06 00:04:00 | 783.500 | 786.550 | 783.337 | 786.550 |   3.45 |   2713.28 |  785.84
2014-02-06 00:05:00 | 783.600 | 786.718 | 783.510 | 786.718 |   9.13 |   7162.27 |  784.56
2014-02-06 00:06:00 | 786.718 | 786.718 | 783.532 | 783.790 |   4.48 |   3517.54 |  785.66
2014-02-06 00:07:00 | 784.718 | 786.000 | 783.532 | 786.000 |   4.68 |   3676.15 |  785.73
2014-02-06 00:08:00 | 784.718 | 784.718 | 784.000 | 784.000 |  39.39 |  30901.94 |  784.49
2014-02-06 00:09:00 | 784.196 | 784.196 | 783.510 | 783.532 |  27.36 |  21437.42 |  783.58
2014-02-06 00:10:00 | 783.400 | 783.532 | 783.132 | 783.140 |  30.02 |  23518.32 |  783.36
2014-02-06 00:11:00 | 783.137 | 783.140 | 783.131 | 783.131 |  53.57 |  41950.46 |  783.13
2014-02-06 00:12:00 | 783.131 | 783.400 | 783.131 | 783.400 |   8.26 |   6468.82 |  783.16
2014-02-06 00:13:00 | 783.835 | 785.330 | 783.835 | 785.330 |   2.64 |   2075.36 |  784.80
2014-02-06 00:14:00 | 785.480 | 785.837 | 784.350 | 785.480 |   5.04 |   3954.46 |  785.29
2014-02-06 00:15:00 | 785.478 | 785.480 | 784.350 | 785.480 |   5.55 |   4355.71 |  785.46
2014-02-06 00:16:00 | 785.837 | 786.170 | 785.837 | 786.166 |   0.76 |    597.75 |  785.95
2014-02-06 00:17:00 | 785.837 | 786.718 | 785.834 | 786.557 |   2.69 |   2117.58 |  786.21
2014-02-06 00:18:00 | 786.557 | 786.720 | 785.480 | 786.720 |   3.81 |   2998.29 |  786.55
2014-02-06 00:19:00 | 786.840 | 788.000 | 786.720 | 786.941 |   1.42 |   1118.54 |  786.81
2014-02-06 00:20:00 | 786.941 | 788.000 | 786.840 | 786.941 |   7.45 |   5866.67 |  787.34
2014-02-06 00:21:00 | 788.000 | 788.670 | 783.133 | 783.133 |  24.37 |  19126.75 |  784.74
2014-02-06 00:22:00 | 783.133 | 784.996 | 783.098 | 783.098 |  52.76 |  41321.62 |  783.14
2014-02-06 00:23:00 | 783.098 | 786.246 | 783.001 | 783.001 |  56.75 |  44442.37 |  783.10
2014-02-06 00:24:00 | 783.002 | 783.095 | 782.000 | 782.557 |  41.57 |  32523.30 |  782.39
2014-02-06 00:25:00 | 782.000 | 782.000 | 781.503 | 781.898 |   4.43 |   3464.58 |  781.72
2014-02-06 00:26:00 | 781.502 | 781.503 | 780.817 | 780.817 | 137.10 | 107075.59 |  781.01
2014-02-06 00:27:00 | 780.981 | 780.981 | 780.100 | 780.100 |  57.53 |  44898.80 |  780.48
2014-02-06 00:28:00 | 780.100 | 780.100 | 780.001 | 780.001 |   9.30 |   7256.85 |  780.02
2014-02-06 00:29:00 | 780.002 | 780.002 | 780.000 | 780.000 |  32.98 |  25727.37 |  780.00
2014-02-06 00:30:00 | 780.001 | 780.001 | 779.218 | 779.218 | 109.74 |  85598.12 |  779.98
2014-02-06 00:31:00 | 779.170 | 779.170 | 775.002 | 777.262 |  98.78 |  76739.22 |  776.85
2014-02-06 00:32:00 | 776.755 | 778.148 | 775.002 | 778.148 |   9.27 |   7200.55 |  776.45
2014-02-06 00:33:00 | 776.755 | 780.000 | 776.755 | 778.010 |   2.36 |   1836.60 |  779.26
2014-02-06 00:34:00 | 780.000 | 780.435 | 778.010 | 780.000 |   2.28 |   1772.73 |  779.13
2014-02-06 00:35:00 | 780.000 | 781.125 | 778.030 | 780.000 |   4.64 |   3622.20 |  780.18
2014-02-06 00:36:00 | 780.000 | 780.000 | 775.002 | 780.000 |   9.22 |   7149.55 |  775.85
2014-02-06 00:37:00 | 776.510 | 779.000 | 774.350 | 774.351 |  32.97 |  25553.93 |  775.15
2014-02-06 00:38:00 | 775.002 | 778.900 | 774.350 | 775.000 |   6.55 |   5076.65 |  774.93
2014-02-06 00:39:00 | 775.100 | 775.100 | 774.350 | 774.351 |  13.70 |  10612.05 |  774.41
2014-02-06 00:40:00 | 775.100 | 776.711 | 774.000 | 776.711 |  12.44 |   9632.58 |  774.41
2014-02-06 00:41:00 | 776.711 | 776.711 | 774.000 | 774.351 |   2.17 |   1683.54 |  774.73
2014-02-06 00:42:00 | 774.351 | 776.000 | 774.003 | 776.000 |   1.15 |    892.19 |  774.96
2014-02-06 00:43:00 | 776.000 | 776.000 | 774.010 | 774.020 |  13.76 |  10649.13 |  774.04
2014-02-06 00:44:00 | 774.020 | 777.699 | 774.020 | 777.699 |  21.00 |  16276.08 |  774.98
2014-02-06 00:45:00 | 776.000 | 778.000 | 774.020 | 774.592 |   1.51 |   1170.43 |  777.19
2014-02-06 00:46:00 | 774.592 | 782.936 | 774.440 | 779.807 |  32.60 |  25407.06 |  779.40
2014-02-06 00:47:00 | 779.234 | 779.234 | 775.007 | 776.480 |   1.34 |   1045.47 |  778.44
2014-02-06 00:48:00 | 776.480 | 779.234 | 776.000 | 779.234 |   2.14 |   1662.11 |  776.45
2014-02-06 00:49:00 | 777.851 | 781.650 | 776.770 | 777.000 |  18.76 |  14583.73 |  777.58
2014-02-06 00:50:00 | 779.234 | 782.921 | 777.002 | 778.000 |  19.58 |  15325.30 |  782.73
2014-02-06 00:51:00 | 778.000 | 781.000 | 778.000 | 778.110 |   0.19 |    149.08 |  779.05
2014-02-06 00:52:00 | 780.988 | 782.826 | 779.490 | 782.826 |   8.62 |   6727.61 |  780.72
2014-02-06 00:53:00 | 781.291 | 783.021 | 781.000 | 783.021 |  29.16 |  22830.90 |  782.90
2014-02-06 00:54:00 | 782.999 | 784.500 | 781.000 | 784.498 |   2.12 |   1661.38 |  783.84
2014-02-06 00:55:00 | 784.498 | 784.498 | 779.890 | 783.007 |  24.35 |  19067.94 |  783.00
2014-02-06 00:56:00 | 783.001 | 783.001 | 778.474 | 779.000 |   6.48 |   5054.08 |  779.55
2014-02-06 00:57:00 | 779.000 | 779.000 | 779.000 | 779.000 |   3.50 |   2725.10 |  779.00
2014-02-06 00:58:00 | 781.592 | 781.592 | 778.001 | 778.001 |   2.94 |   2288.94 |  779.10
2014-02-06 00:59:00 | 781.116 | 781.592 | 778.001 | 778.001 |   0.25 |    196.46 |  780.86
2014-02-06 01:00:00 | 781.592 | 781.592 | 778.002 | 781.589 |   2.15 |   1672.40 |  778.90
2014-02-06 01:01:00 | 778.050 | 779.000 | 778.004 | 778.890 |  13.63 |  10602.29 |  778.07
2014-02-06 01:02:00 | 780.998 | 780.998 | 778.100 | 780.190 |   9.94 |   7752.96 |  780.01
2014-02-06 01:03:00 | 779.340 | 780.000 | 778.100 | 779.880 |   1.83 |   1425.44 |  778.94
2014-02-06 01:04:00 | 779.880 | 780.000 | 779.000 | 780.000 |   0.75 |    583.79 |  779.78
2014-02-06 01:05:00 | 779.880 | 780.000 | 779.450 | 780.000 |   4.41 |   3437.53 |  779.72
2014-02-06 01:06:00 | 779.590 | 782.750 | 779.580 | 779.830 |   6.45 |   5029.49 |  780.31
2014-02-06 01:07:00 | 779.830 | 781.230 | 779.660 | 781.230 |   2.16 |   1689.35 |  780.43
2014-02-06 01:08:00 | 781.230 | 782.750 | 778.000 | 778.000 |  13.77 |  10715.99 |  778.44
2014-02-06 01:09:00 | 778.000 | 778.000 | 774.674 | 774.680 |  66.76 |  51832.31 |  776.41
2014-02-06 01:10:00 | 774.680 | 776.090 | 773.899 | 774.021 |  31.57 |  24443.28 |  774.14
2014-02-06 01:11:00 | 774.021 | 774.030 | 772.469 | 773.899 |  33.70 |  26069.64 |  773.63
2014-02-06 01:12:00 | 773.899 | 774.000 | 772.315 | 772.315 |   9.26 |   7159.23 |  772.83
2014-02-06 01:13:00 | 772.316 | 775.000 | 772.316 | 774.000 |  11.15 |   8628.65 |  773.67
2014-02-06 01:14:00 | 772.350 | 777.660 | 772.350 | 774.000 |   9.05 |   7010.51 |  774.61
2014-02-06 01:15:00 | 775.710 | 777.000 | 775.500 | 777.000 |   4.58 |   3560.83 |  776.68
2014-02-06 01:16:00 | 776.610 | 777.000 | 775.000 | 775.000 |   9.95 |   7725.79 |  776.64
2014-02-06 01:17:00 | 775.000 | 776.950 | 774.500 | 774.500 |   6.48 |   5026.94 |  775.55
2014-02-06 01:18:00 | 774.597 | 777.000 | 774.597 | 775.000 |   9.42 |   7315.38 |  776.41
2014-02-06 01:19:00 | 775.000 | 775.710 | 775.000 | 775.710 |   1.27 |    987.49 |  775.01
2014-02-06 01:20:00 | 776.880 | 779.978 | 775.711 | 779.100 |  14.70 |  11459.58 |  779.71
2014-02-06 01:21:00 | 776.963 | 780.000 | 776.963 | 779.750 |   3.49 |   2723.84 |  779.79
2014-02-06 01:22:00 | 779.750 | 780.170 | 777.000 | 780.170 |   4.18 |   3263.15 |  779.89
2014-02-06 01:23:00 | 780.170 | 781.999 | 779.750 | 781.999 |   6.14 |   4798.21 |  780.99
2014-02-06 01:24:00 | 781.999 | 781.999 | 780.440 | 781.997 |  10.65 |   8331.45 |  781.94
2014-02-06 01:25:00 | 781.880 | 782.000 | 781.880 | 781.880 |  10.17 |   7955.32 |  781.99
2014-02-06 01:26:00 | 781.997 | 783.000 | 781.880 | 782.000 |  12.90 |  10086.69 |  781.99
2014-02-06 01:27:00 | 783.000 | 784.520 | 783.000 | 783.204 |   7.16 |   5613.49 |  783.88
2014-02-06 01:28:00 | 783.204 | 786.914 | 783.000 | 786.914 |  33.45 |  26282.84 |  785.79
2014-02-06 01:29:00 | 785.000 | 787.000 | 784.198 | 786.360 |  37.45 |  29432.52 |  785.92
2014-02-06 01:30:00 | 785.900 | 787.700 | 785.900 | 787.700 |   9.23 |   7267.82 |  787.17
2014-02-06 01:31:00 | 787.700 | 788.490 | 787.000 | 788.490 |  33.01 |  26010.54 |  787.99
2014-02-06 01:32:00 | 788.000 | 789.000 | 785.000 | 785.648 |  43.33 |  34146.32 |  788.06
2014-02-06 01:33:00 | 785.000 | 786.000 | 785.000 | 785.000 |   8.89 |   6976.69 |  785.00
2014-02-06 01:34:00 | 785.000 | 787.897 | 785.000 | 786.998 |   2.97 |   2335.28 |  786.09
2014-02-06 01:35:00 | 786.500 | 786.500 | 783.000 | 784.734 |   7.12 |   5579.56 |  783.36
2014-02-06 01:36:00 | 784.734 | 784.734 | 783.000 | 783.000 |   6.79 |   5315.29 |  783.02
2014-02-06 01:37:00 | 783.000 | 784.000 | 781.130 | 782.199 |   3.21 |   2515.62 |  783.13
2014-02-06 01:38:00 | 782.500 | 785.611 | 782.281 | 785.000 |   7.12 |   5587.82 |  784.67
2014-02-06 01:39:00 | 785.611 | 785.760 | 785.000 | 785.760 |   1.50 |   1176.83 |  785.62
2014-02-06 01:40:00 | 786.345 | 786.693 | 785.000 | 785.000 |   7.03 |   5516.66 |  785.27
2014-02-06 01:41:00 | 786.710 | 786.710 | 786.710 | 786.710 |   0.07 |     52.82 |  786.71
2014-02-06 01:42:00 | 786.630 | 786.710 | 785.000 | 786.710 |   1.04 |    820.34 |  785.04
2014-02-06 01:43:00 | 785.000 | 786.000 | 785.000 | 786.000 |  15.15 |  11890.57 |  785.01
2014-02-06 01:44:00 | 786.000 | 786.000 | 786.000 | 786.000 |   1.82 |   1434.45 |  786.00
2014-02-06 01:45:00 | 786.000 | 788.000 | 784.202 | 787.787 |   3.95 |   3113.72 |  787.84
2014-02-06 01:46:00 | 786.000 | 786.000 | 786.000 | 786.000 |   1.00 |    786.00 |  786.00
2014-02-06 01:47:00 | 786.000 | 787.755 | 784.435 | 787.747 |   4.58 |   3603.90 |  787.72
2014-02-06 01:48:00 | 787.749 | 787.790 | 787.749 | 787.749 |   3.62 |   2849.14 |  787.75
2014-02-06 01:49:00 | 787.749 | 787.750 | 787.749 | 787.750 |   7.03 |   5540.08 |  787.75
2014-02-06 01:50:00 | 787.749 | 787.750 | 784.441 | 784.441 |   2.05 |   1611.60 |  786.92
2014-02-06 01:51:00 | 787.750 | 787.760 | 787.750 | 787.750 |   4.15 |   3269.16 |  787.75
2014-02-06 01:52:00 | 787.750 | 788.000 | 786.590 | 786.590 |   8.01 |   6307.17 |  787.74
2014-02-06 01:53:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 01:54:00 | 787.500 | 787.500 | 785.000 | 785.000 |   3.73 |   2932.20 |  785.80
2014-02-06 01:55:00 | 785.000 | 785.000 | 784.540 | 784.540 |   0.41 |    318.30 |  784.65
2014-02-06 01:56:00 | 784.540 | 784.540 | 784.540 | 784.540 |   0.15 |    114.77 |  784.54
2014-02-06 01:57:00 | 785.000 | 785.000 | 785.000 | 785.000 |   0.02 |     14.92 |  785.00
2014-02-06 01:58:00 | 785.000 | 785.000 | 785.000 | 785.000 |   0.07 |     58.09 |  785.00
2014-02-06 01:59:00 | 784.388 | 784.388 | 783.504 | 783.504 |   1.46 |   1144.89 |  783.97
2014-02-06 02:00:00 | 783.500 | 785.000 | 783.500 | 783.500 |   0.28 |    220.19 |  783.61
2014-02-06 02:01:00 | 783.388 | 783.388 | 783.388 | 783.388 |   0.20 |    153.54 |  783.39
2014-02-06 02:02:00 | 784.388 | 785.000 | 783.388 | 783.388 |   1.51 |   1185.06 |  784.63
2014-02-06 02:03:00 | 785.000 | 785.000 | 785.000 | 785.000 |   4.80 |   3768.32 |  785.00
2014-02-06 02:04:00 | 783.388 | 783.388 | 783.388 | 783.388 |   0.03 |     27.11 |  783.39
2014-02-06 02:05:00 | 783.388 | 785.000 | 783.388 | 783.388 |   0.19 |    145.03 |  783.73
2014-02-06 02:06:00 | 783.388 | 783.388 | 783.013 | 783.013 |   1.45 |   1134.66 |  783.15
2014-02-06 02:07:00 | 783.388 | 785.000 | 783.388 | 785.000 |   0.17 |    134.71 |  783.75
2014-02-06 02:08:00 | 785.000 | 785.000 | 783.880 | 783.880 |   0.23 |    179.54 |  784.02
2014-02-06 02:09:00 | 785.000 | 785.000 | 783.388 | 785.000 |   4.44 |   3488.20 |  785.00
2014-02-06 02:10:00 | 783.758 | 785.362 | 783.388 | 783.388 |   0.25 |    199.28 |  783.61
2014-02-06 02:11:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 02:12:00 | 785.357 | 785.357 | 785.357 | 785.357 |   0.87 |    686.57 |  785.36
2014-02-06 02:13:00 | 785.362 | 785.362 | 782.001 | 785.131 |   3.44 |   2693.65 |  783.87
2014-02-06 02:14:00 | 785.131 | 786.600 | 780.012 | 780.012 |  21.19 |  16560.13 |  781.39
2014-02-06 02:15:00 | 782.724 | 786.595 | 781.060 | 781.595 |   3.87 |   3031.57 |  782.76
2014-02-06 02:16:00 | 781.595 | 781.595 | 780.020 | 780.020 |  21.09 |  16479.53 |  781.22
2014-02-06 02:17:00 | 780.020 | 780.020 | 780.000 | 780.000 |   1.38 |   1074.40 |  780.01
2014-02-06 02:18:00 | 780.000 | 781.000 | 779.405 | 779.405 |   0.71 |    555.74 |  780.35
2014-02-06 02:19:00 | 779.405 | 779.428 | 778.000 | 779.428 |   3.00 |   2338.17 |  778.33
2014-02-06 02:20:00 | 779.000 | 781.000 | 779.000 | 781.000 |   0.07 |     57.91 |  780.64
2014-02-06 02:21:00 | 780.994 | 780.998 | 779.000 | 780.998 |   1.34 |   1045.83 |  779.39
2014-02-06 02:22:00 | 780.996 | 781.000 | 778.580 | 779.940 |   1.97 |   1539.13 |  779.66
2014-02-06 02:23:00 | 778.820 | 779.940 | 778.820 | 778.891 |   0.49 |    380.32 |  779.49
2014-02-06 02:24:00 | 779.930 | 781.000 | 778.840 | 779.940 |   5.92 |   4619.67 |  779.72
2014-02-06 02:25:00 | 780.988 | 780.988 | 779.940 | 779.940 |   0.25 |    197.29 |  780.47
2014-02-06 02:26:00 | 779.950 | 779.980 | 779.950 | 779.980 |   0.15 |    114.92 |  779.98
2014-02-06 02:27:00 | 779.980 | 781.000 | 779.940 | 779.940 |  13.38 |  10439.94 |  780.55
2014-02-06 02:28:00 | 780.000 | 780.994 | 779.000 | 780.000 |   2.57 |   2003.93 |  779.58
2014-02-06 02:29:00 | 780.000 | 783.000 | 778.840 | 779.000 |   0.75 |    583.35 |  779.76
2014-02-06 02:30:00 | 778.840 | 781.932 | 778.840 | 781.932 |   1.05 |    821.28 |  781.33
2014-02-06 02:31:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 02:32:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 02:33:00 | 779.932 | 781.906 | 779.000 | 781.902 |   0.83 |    645.76 |  780.62
2014-02-06 02:34:00 | 781.905 | 781.905 | 778.029 | 778.029 |   9.81 |   7645.13 |  779.07
2014-02-06 02:35:00 | 781.137 | 781.137 | 781.137 | 781.137 |   0.05 |     39.06 |  781.14
2014-02-06 02:36:00 | 781.115 | 783.204 | 781.111 | 783.204 |   7.27 |   5686.41 |  782.03
2014-02-06 02:37:00 | 783.000 | 783.204 | 779.230 | 779.230 |   1.14 |    891.06 |  783.11
2014-02-06 02:38:00 | 782.344 | 782.344 | 782.320 | 782.320 |   0.73 |    569.79 |  782.34
2014-02-06 02:39:00 | 779.600 | 783.452 | 779.600 | 783.452 |   3.97 |   3102.11 |  782.09
2014-02-06 02:40:00 | 784.000 | 784.999 | 783.452 | 784.990 |  17.55 |  13771.85 |  784.59
2014-02-06 02:41:00 | 784.989 | 784.990 | 782.302 | 782.302 |   7.73 |   6067.02 |  784.95
2014-02-06 02:42:00 | 784.990 | 784.990 | 784.990 | 784.990 |   0.15 |    120.10 |  784.99
2014-02-06 02:43:00 | 784.990 | 785.000 | 784.865 | 784.865 |   5.26 |   4128.06 |  785.00
2014-02-06 02:44:00 | 785.000 | 785.000 | 780.867 | 780.867 |   1.98 |   1551.14 |  782.61
2014-02-06 02:45:00 | 783.994 | 784.822 | 783.994 | 784.822 |   0.08 |     59.08 |  784.71
2014-02-06 02:46:00 | 784.822 | 784.822 | 784.822 | 784.822 |   0.04 |     31.09 |  784.82
2014-02-06 02:47:00 | 784.822 | 784.822 | 783.994 | 783.994 |   0.13 |     98.01 |  784.09
2014-02-06 02:48:00 | 783.994 | 784.822 | 780.136 | 780.136 |   5.98 |   4670.21 |  781.21
2014-02-06 02:49:00 | 781.500 | 781.500 | 781.500 | 781.500 |   0.11 |     86.75 |  781.50
2014-02-06 02:50:00 | 783.880 | 783.880 | 783.880 | 783.880 |   0.20 |    156.78 |  783.88
2014-02-06 02:51:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 02:52:00 | 784.700 | 784.700 | 781.500 | 781.500 |   0.26 |    201.81 |  782.32
2014-02-06 02:53:00 | 784.798 | 784.800 | 784.722 | 784.722 |   0.45 |    356.15 |  784.77
2014-02-06 02:54:00 | 784.722 | 784.797 | 784.722 | 784.797 |   0.53 |    416.55 |  784.80
2014-02-06 02:55:00 | 784.794 | 784.800 | 784.794 | 784.794 |   0.73 |    569.19 |  784.79
2014-02-06 02:56:00 | 782.000 | 782.100 | 780.201 | 780.201 |  17.26 |  13472.69 |  780.69
2014-02-06 02:57:00 | 783.325 | 783.325 | 783.325 | 783.325 |   0.01 |      7.83 |  783.33
2014-02-06 02:58:00 | 784.722 | 784.799 | 784.722 | 784.799 |   1.26 |    991.51 |  784.78
2014-02-06 02:59:00 | 784.699 | 784.699 | 784.000 | 784.699 |   7.25 |   5690.57 |  784.48
2014-02-06 03:00:00 | 784.699 | 784.699 | 784.000 | 784.000 |   5.41 |   4242.87 |  784.00
2014-02-06 03:01:00 | 784.000 | 784.000 | 784.000 | 784.000 |   6.24 |   4896.03 |  784.00
2014-02-06 03:02:00 | 782.000 | 782.000 | 780.223 | 780.223 |   1.26 |    984.52 |  780.28
2014-02-06 03:03:00 | 780.206 | 781.000 | 780.205 | 780.206 |  11.91 |   9294.98 |  780.34
2014-02-06 03:04:00 | 780.205 | 783.324 | 780.205 | 783.200 |   0.30 |    234.82 |  782.46
2014-02-06 03:05:00 | 781.200 | 781.200 | 781.200 | 781.200 |   0.08 |     64.84 |  781.20
2014-02-06 03:06:00 | 783.192 | 783.192 | 783.192 | 783.192 |   1.17 |    914.20 |  783.19
2014-02-06 03:07:00 | 780.500 | 781.000 | 780.200 | 780.200 |  22.57 |  17607.41 |  780.22
2014-02-06 03:08:00 | 783.098 | 783.098 | 783.092 | 783.092 |   1.23 |    960.60 |  783.09
2014-02-06 03:09:00 | 780.200 | 783.088 | 780.200 | 781.088 |   3.69 |   2878.31 |  780.27
2014-02-06 03:10:00 | 780.200 | 783.096 | 780.200 | 780.200 |   1.87 |   1463.32 |  780.93
2014-02-06 03:11:00 | 780.200 | 781.996 | 780.000 | 781.992 |   4.17 |   3249.67 |  780.16
2014-02-06 03:12:00 | 781.848 | 781.848 | 781.848 | 781.848 |   0.05 |     36.73 |  781.85
2014-02-06 03:13:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 03:14:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 03:15:00 | 781.844 | 781.846 | 780.000 | 780.290 |   3.23 |   2520.34 |  780.29
2014-02-06 03:16:00 | 781.500 | 781.500 | 780.000 | 780.290 |   8.91 |   6953.85 |  780.14
2014-02-06 03:17:00 | 780.290 | 781.620 | 780.000 | 781.620 |   3.38 |   2639.56 |  780.32
2014-02-06 03:18:00 | 780.240 | 780.240 | 780.240 | 780.240 |   0.46 |    358.35 |  780.24
2014-02-06 03:19:00 | 780.250 | 780.250 | 780.240 | 780.240 |   1.79 |   1399.67 |  780.25
2014-02-06 03:20:00 | 780.240 | 780.660 | 779.010 | 780.070 |   6.20 |   4835.77 |  780.00
2014-02-06 03:21:00 | 780.070 | 780.240 | 779.001 | 779.001 |   1.01 |    786.31 |  779.63
2014-02-06 03:22:00 | 779.200 | 779.200 | 779.200 | 779.200 |   0.10 |     77.92 |  779.20
2014-02-06 03:23:00 | 781.580 | 781.834 | 779.200 | 779.980 |   1.30 |   1014.61 |  780.47
2014-02-06 03:24:00 | 779.910 | 781.470 | 779.300 | 779.300 |   1.15 |    896.40 |  779.48
2014-02-06 03:25:00 | 781.430 | 781.430 | 779.300 | 780.010 |   0.68 |    528.07 |  780.40
2014-02-06 03:26:00 | 779.850 | 781.430 | 779.510 | 779.510 |  14.06 |  10966.53 |  780.00
2014-02-06 03:27:00 | 779.300 | 780.000 | 779.300 | 780.000 |   8.66 |   6750.76 |  779.94
2014-02-06 03:28:00 | 780.000 | 780.000 | 780.000 | 780.000 |   3.47 |   2706.44 |  780.00
2014-02-06 03:29:00 | 780.000 | 781.250 | 779.778 | 779.778 |   3.56 |   2776.40 |  780.54
2014-02-06 03:30:00 | 779.776 | 779.780 | 779.760 | 779.780 |   1.57 |   1225.29 |  779.78
2014-02-06 03:31:00 | 779.670 | 779.670 | 779.670 | 779.670 |   0.05 |     41.41 |  779.67
2014-02-06 03:32:00 | 781.240 | 781.240 | 781.240 | 781.240 |   0.41 |    324.19 |  781.24
2014-02-06 03:33:00 | 781.240 | 781.240 | 780.000 | 780.000 |   0.10 |     79.26 |  781.04
2014-02-06 03:34:00 | 781.226 | 781.230 | 781.226 | 781.230 |   0.21 |    162.25 |  781.23
2014-02-06 03:35:00 | 781.249 | 781.250 | 780.000 | 780.000 |   2.08 |   1627.69 |  781.08
2014-02-06 03:36:00 | 781.249 | 781.250 | 779.001 | 780.000 |   7.55 |   5888.86 |  780.10
2014-02-06 03:37:00 | 780.000 | 781.250 | 779.300 | 781.250 |   3.04 |   2373.87 |  780.39
2014-02-06 03:38:00 | 779.300 | 781.250 | 779.300 | 781.250 |   0.27 |    209.66 |  781.18
2014-02-06 03:39:00 | 781.250 | 782.000 | 781.250 | 781.836 |   1.31 |   1025.23 |  781.54
2014-02-06 03:40:00 | 782.000 | 782.551 | 781.834 | 782.550 |   0.51 |    400.75 |  782.53
2014-02-06 03:41:00 | 782.550 | 782.550 | 781.834 | 781.834 |   0.32 |    246.78 |  782.31
2014-02-06 03:42:00 | 781.470 | 782.551 | 781.000 | 781.000 |   1.61 |   1258.33 |  782.08
2014-02-06 03:43:00 | 781.000 | 781.000 | 781.000 | 781.000 |   0.23 |    183.03 |  781.00
2014-02-06 03:44:00 | 782.686 | 782.686 | 782.686 | 782.686 |   0.02 |     14.87 |  782.69
2014-02-06 03:45:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 03:46:00 | 781.000 | 781.000 | 781.000 | 781.000 |   1.16 |    903.07 |  781.00
2014-02-06 03:47:00 | 781.999 | 781.999 | 780.780 | 781.000 |   4.55 |   3553.60 |  781.02
2014-02-06 03:48:00 | 781.000 | 781.000 | 779.300 | 781.000 |   0.35 |    271.13 |  780.88
2014-02-06 03:49:00 | 781.000 | 781.000 | 780.998 | 781.000 |   1.17 |    917.28 |  781.00
2014-02-06 03:50:00 | 779.300 | 781.000 | 779.300 | 781.000 |   0.51 |    400.38 |  780.01
2014-02-06 03:51:00 | 781.000 | 782.995 | 781.000 | 781.000 |   0.45 |    351.99 |  782.59
2014-02-06 03:52:00 | 781.000 | 781.000 | 779.004 | 779.005 |   2.51 |   1955.54 |  779.70
2014-02-06 03:53:00 | 779.300 | 781.000 | 779.004 | 779.004 |   1.52 |   1188.11 |  779.52
2014-02-06 03:54:00 | 779.005 | 779.005 | 779.004 | 779.004 |   3.00 |   2337.01 |  779.00
2014-02-06 03:55:00 | 781.996 | 781.998 | 781.996 | 781.996 |   0.24 |    187.86 |  782.00
2014-02-06 03:56:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 03:57:00 | 781.970 | 781.970 | 781.970 | 781.970 |   0.02 |     15.64 |  781.97
2014-02-06 03:58:00 | 780.998 | 780.998 | 779.000 | 780.990 |   8.07 |   6284.71 |  779.14
2014-02-06 03:59:00 | 780.984 | 780.984 | 780.976 | 780.976 |   0.17 |    136.24 |  780.98
2014-02-06 04:00:00 | 780.968 | 782.221 | 780.968 | 782.221 |   4.16 |   3245.81 |  781.14
2014-02-06 04:01:00 | 782.221 | 783.000 | 782.221 | 783.000 |   4.75 |   3716.63 |  782.73
2014-02-06 04:02:00 | 783.000 | 783.470 | 783.000 | 783.470 |   0.76 |    596.43 |  783.11
2014-02-06 04:03:00 | 783.470 | 784.100 | 783.000 | 783.000 |   1.06 |    826.99 |  783.85
2014-02-06 04:04:00 | 784.244 | 785.860 | 784.244 | 785.860 |  12.44 |   9767.34 |  784.97
2014-02-06 04:05:00 | 785.630 | 785.970 | 780.100 | 785.100 |   6.47 |   5063.48 |  782.46
2014-02-06 04:06:00 | 782.091 | 785.100 | 780.100 | 780.100 |   7.96 |   6215.90 |  780.65
2014-02-06 04:07:00 | 780.091 | 780.091 | 779.123 | 780.000 |  28.79 |  22451.16 |  779.95
2014-02-06 04:08:00 | 780.000 | 780.100 | 779.000 | 780.100 |  12.70 |   9901.95 |  779.80
2014-02-06 04:09:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 04:10:00 | 780.100 | 784.829 | 779.000 | 779.000 |   5.03 |   3919.26 |  779.59
2014-02-06 04:11:00 | 779.001 | 779.010 | 779.000 | 779.010 |   0.40 |    311.21 |  779.01
2014-02-06 04:12:00 | 779.010 | 779.111 | 779.010 | 779.111 |   0.07 |     55.40 |  779.06
2014-02-06 04:13:00 | 782.014 | 782.014 | 782.014 | 782.014 |   0.26 |    203.32 |  782.01
2014-02-06 04:14:00 | 781.994 | 781.996 | 779.010 | 779.010 |   1.70 |   1327.66 |  779.90
2014-02-06 04:15:00 | 779.010 | 779.796 | 779.000 | 779.796 |   5.12 |   3988.58 |  779.02
2014-02-06 04:16:00 | 782.092 | 782.092 | 782.092 | 782.092 |   0.25 |    195.52 |  782.09
2014-02-06 04:17:00 | 782.078 | 784.792 | 779.000 | 784.792 |  12.69 |   9924.50 |  782.16
2014-02-06 04:18:00 | 779.000 | 782.086 | 779.000 | 782.086 |   0.22 |    173.79 |  781.55
2014-02-06 04:19:00 | 782.000 | 782.087 | 782.000 | 782.087 |   0.50 |    392.62 |  782.02
2014-02-06 04:20:00 | 782.087 | 784.793 | 782.000 | 782.000 |   6.65 |   5211.32 |  784.16
2014-02-06 04:21:00 | 782.000 | 782.000 | 780.000 | 780.000 |   4.13 |   3217.85 |  780.08
2014-02-06 04:22:00 | 779.740 | 780.075 | 779.738 | 780.000 |  22.67 |  17681.30 |  779.99
2014-02-06 04:23:00 | 780.000 | 780.000 | 777.500 | 777.500 |  82.93 |  64560.72 |  778.46
2014-02-06 04:24:00 | 777.500 | 778.000 | 775.710 | 775.740 |   8.24 |   6407.34 |  777.19
2014-02-06 04:25:00 | 778.000 | 778.000 | 777.291 | 777.291 |   2.49 |   1936.66 |  777.96
2014-02-06 04:26:00 | 777.291 | 777.990 | 775.710 | 775.750 |   2.92 |   2269.26 |  775.91
2014-02-06 04:27:00 | 776.000 | 776.000 | 775.740 | 776.000 |   1.84 |   1427.90 |  775.99
2014-02-06 04:28:00 | 776.000 | 776.000 | 776.000 | 776.000 |   0.67 |    516.12 |  776.00
2014-02-06 04:29:00 | 775.975 | 778.000 | 775.448 | 778.000 |  13.79 |  10699.51 |  776.13
2014-02-06 04:30:00 | 775.990 | 778.000 | 775.448 | 778.000 |   1.72 |   1332.56 |  776.46
2014-02-06 04:31:00 | 775.448 | 778.000 | 775.448 | 778.000 |   0.31 |    240.90 |  775.86
2014-02-06 04:32:00 | 775.975 | 779.100 | 775.250 | 775.250 |  13.63 |  10599.90 |  777.55
2014-02-06 04:33:00 | 775.250 | 778.000 | 775.250 | 775.778 |   1.01 |    781.48 |  775.63
2014-02-06 04:34:00 | 778.000 | 783.689 | 775.250 | 775.266 |  21.95 |  17072.16 |  777.82
2014-02-06 04:35:00 | 775.826 | 778.055 | 775.250 | 775.352 |   8.85 |   6865.30 |  775.41
2014-02-06 04:36:00 | 775.266 | 776.000 | 775.266 | 775.400 |   0.63 |    488.74 |  775.79
2014-02-06 04:37:00 | 776.010 | 777.266 | 775.400 | 777.000 |  25.57 |  19863.16 |  776.81
2014-02-06 04:38:00 | 775.400 | 776.000 | 775.000 | 776.000 |   6.24 |   4836.77 |  775.71
2014-02-06 04:39:00 | 776.000 | 776.000 | 774.000 | 775.010 |   7.89 |   6111.90 |  774.81
2014-02-06 04:40:00 | 775.400 | 776.890 | 774.000 | 776.000 |   3.59 |   2785.66 |  775.52
2014-02-06 04:41:00 | 776.000 | 776.000 | 774.106 | 774.106 |   2.20 |   1705.48 |  774.43
2014-02-06 04:42:00 | 775.000 | 776.980 | 773.300 | 773.300 |  19.06 |  14753.38 |  774.24
2014-02-06 04:43:00 | 776.386 | 777.000 | 772.013 | 777.000 |  27.02 |  20905.03 |  773.59
2014-02-06 04:44:00 | 777.000 | 777.920 | 772.012 | 777.910 |  19.10 |  14761.72 |  772.98
2014-02-06 04:45:00 | 777.890 | 777.890 | 775.103 | 775.910 |   2.11 |   1638.41 |  775.44
2014-02-06 04:46:00 | 775.140 | 776.990 | 775.140 | 776.990 |   0.32 |    244.78 |  775.21
2014-02-06 04:47:00 | 775.140 | 775.140 | 774.990 | 775.000 |   5.97 |   4627.28 |  775.07
2014-02-06 04:48:00 | 775.000 | 775.000 | 774.990 | 775.000 |   2.10 |   1625.46 |  775.00
2014-02-06 04:49:00 | 775.000 | 775.450 | 775.000 | 775.450 |   7.83 |   6071.51 |  775.08
2014-02-06 04:50:00 | 776.923 | 778.946 | 774.820 | 775.000 |  18.48 |  14380.14 |  778.02
2014-02-06 04:51:00 | 775.000 | 777.900 | 775.000 | 775.000 |   0.96 |    743.93 |  775.09
2014-02-06 04:52:00 | 777.899 | 778.938 | 777.899 | 778.938 |   1.46 |   1135.49 |  778.80
2014-02-06 04:53:00 | 777.899 | 777.899 | 775.010 | 776.100 |   1.60 |   1241.98 |  777.15
2014-02-06 04:54:00 | 778.079 | 778.113 | 776.100 | 777.899 |   2.11 |   1640.68 |  777.97
2014-02-06 04:55:00 | 777.889 | 777.889 | 777.889 | 777.889 |   0.02 |     15.56 |  777.89
2014-02-06 04:56:00 | 775.500 | 777.899 | 775.500 | 777.899 |  13.64 |  10608.87 |  777.71
2014-02-06 04:57:00 | 777.899 | 778.000 | 777.899 | 778.000 |   2.58 |   2004.42 |  777.99
2014-02-06 04:58:00 | 778.000 | 778.113 | 777.889 | 778.113 |   0.11 |     86.74 |  778.04
2014-02-06 04:59:00 | 778.113 | 778.946 | 777.886 | 778.946 |   2.29 |   1780.72 |  778.39
2014-02-06 05:00:00 | 778.112 | 778.112 | 775.990 | 778.000 |   5.14 |   3997.23 |  777.99
2014-02-06 05:01:00 | 778.000 | 778.000 | 776.450 | 778.000 |   1.83 |   1422.93 |  777.84
2014-02-06 05:02:00 | 776.450 | 777.999 | 773.201 | 777.999 |  18.49 |  14307.64 |  773.94
2014-02-06 05:03:00 | 773.700 | 777.539 | 773.700 | 777.539 |   2.04 |   1580.62 |  773.75
2014-02-06 05:04:00 | 776.999 | 776.999 | 773.700 | 773.700 |   0.24 |    187.93 |  773.84
2014-02-06 05:05:00 | 773.700 | 776.516 | 773.700 | 774.000 |   0.84 |    651.59 |  773.92
2014-02-06 05:06:00 | 774.000 | 776.516 | 774.000 | 776.000 |   0.46 |    355.75 |  774.36
2014-02-06 05:07:00 | 774.087 | 776.000 | 774.087 | 774.087 |   0.32 |    249.38 |  774.28
2014-02-06 05:08:00 | 775.997 | 776.517 | 774.000 | 774.000 |   1.87 |   1449.18 |  775.96
2014-02-06 05:09:00 | 776.517 | 776.517 | 773.800 | 776.516 |   1.38 |   1065.41 |  774.54
2014-02-06 05:10:00 | 774.517 | 775.998 | 772.201 | 775.201 |  12.37 |   9561.42 |  772.69
2014-02-06 05:11:00 | 772.510 | 775.000 | 772.300 | 775.000 |   0.63 |    486.37 |  772.91
2014-02-06 05:12:00 | 772.556 | 773.000 | 772.200 | 772.556 |   3.01 |   2323.95 |  772.26
2014-02-06 05:13:00 | 772.556 | 772.556 | 772.210 | 772.556 |   0.21 |    158.78 |  772.49
2014-02-06 05:14:00 | 772.556 | 774.087 | 772.556 | 772.680 |   2.33 |   1797.20 |  772.68
2014-02-06 05:15:00 | 772.680 | 772.740 | 772.556 | 772.740 |   6.02 |   4651.01 |  772.59
2014-02-06 05:16:00 | 772.740 | 772.740 | 772.555 | 772.556 |   1.48 |   1139.73 |  772.59
2014-02-06 05:17:00 | 772.230 | 772.600 | 772.230 | 772.600 |  17.49 |  13504.53 |  772.33
2014-02-06 05:18:00 | 772.600 | 772.600 | 772.220 | 772.220 |   6.06 |   4681.03 |  772.23
2014-02-06 05:19:00 | 772.220 | 772.600 | 772.220 | 772.220 |  36.94 |  28527.46 |  772.22
2014-02-06 05:20:00 | 772.220 | 774.087 | 772.220 | 772.220 |   1.85 |   1427.51 |  773.03
2014-02-06 05:21:00 | 772.220 | 774.010 | 772.220 | 774.010 |   2.62 |   2023.89 |  772.89
2014-02-06 05:22:00 | 774.010 | 774.010 | 772.221 | 772.221 |   1.88 |   1455.92 |  772.79
2014-02-06 05:23:00 | 772.220 | 772.221 | 772.220 | 772.220 |   1.59 |   1230.14 |  772.22
2014-02-06 05:24:00 | 772.220 | 773.999 | 772.220 | 773.000 |  10.08 |   7786.26 |  772.45
2014-02-06 05:25:00 | 773.000 | 773.000 | 772.220 | 772.220 |   0.36 |    278.79 |  772.57
2014-02-06 05:26:00 | 772.220 | 772.900 | 772.220 | 772.220 |   3.63 |   2802.96 |  772.25
2014-02-06 05:27:00 | 772.900 | 772.900 | 772.220 | 772.220 |   2.70 |   2082.53 |  772.26
2014-02-06 05:28:00 | 772.220 | 772.221 | 772.120 | 772.127 |  28.25 |  21812.28 |  772.19
2014-02-06 05:29:00 | 772.120 | 772.220 | 772.120 | 772.220 |   8.08 |   6241.04 |  772.15
2014-02-06 05:30:00 | 772.210 | 773.997 | 772.130 | 772.221 |   3.75 |   2898.06 |  772.27
2014-02-06 05:31:00 | 774.000 | 774.087 | 774.000 | 774.000 |   7.57 |   5859.14 |  774.00
2014-02-06 05:32:00 | 772.130 | 774.087 | 772.130 | 774.087 |   0.33 |    255.90 |  772.25
2014-02-06 05:33:00 | 773.999 | 773.999 | 772.140 | 772.140 |   0.60 |    464.22 |  772.57
2014-02-06 05:34:00 | 773.999 | 773.999 | 772.130 | 773.990 |   6.59 |   5088.48 |  772.43
2014-02-06 05:35:00 | 772.130 | 773.999 | 772.130 | 773.540 |   1.42 |   1098.11 |  773.46
2014-02-06 05:36:00 | 772.140 | 773.540 | 772.130 | 773.540 |   4.16 |   3213.73 |  772.37
2014-02-06 05:37:00 | 773.540 | 774.087 | 772.130 | 772.590 |  12.83 |   9925.25 |  773.32
2014-02-06 05:38:00 | 772.590 | 774.087 | 772.140 | 772.590 |   2.00 |   1544.71 |  772.58
2014-02-06 05:39:00 | 772.590 | 772.620 | 772.590 | 772.620 |   2.25 |   1737.94 |  772.59
2014-02-06 05:40:00 | 772.590 | 773.040 | 772.140 | 772.140 |   1.89 |   1458.43 |  772.65
2014-02-06 05:41:00 | 772.130 | 772.969 | 772.130 | 772.200 |   1.34 |   1036.63 |  772.16
2014-02-06 05:42:00 | 772.970 | 774.087 | 772.130 | 772.200 |   6.30 |   4871.39 |  773.00
2014-02-06 05:43:00 | 773.540 | 774.087 | 772.000 | 772.000 |  82.76 |  63898.62 |  772.09
2014-02-06 05:44:00 | 772.000 | 772.000 | 771.020 | 771.020 |  19.79 |  15272.94 |  771.92
2014-02-06 05:45:00 | 772.000 | 772.000 | 771.000 | 772.000 |   8.13 |   6276.93 |  771.70
2014-02-06 05:46:00 | 772.000 | 773.550 | 771.000 | 773.000 |   4.26 |   3291.70 |  772.51
2014-02-06 05:47:00 | 773.550 | 773.550 | 771.030 | 771.200 |   4.11 |   3175.76 |  772.71
2014-02-06 05:48:00 | 773.000 | 773.000 | 772.500 | 772.500 |   3.04 |   2348.19 |  772.59
2014-02-06 05:49:00 | 772.500 | 773.550 | 772.000 | 773.000 |   2.57 |   1984.10 |  772.61
2014-02-06 05:50:00 | 773.000 | 774.130 | 773.000 | 774.128 |   4.31 |   3338.28 |  774.07
2014-02-06 05:51:00 | 774.128 | 774.980 | 772.500 | 774.980 |   1.10 |    855.09 |  773.84
2014-02-06 05:52:00 | 774.980 | 775.000 | 774.980 | 775.000 |   0.51 |    395.24 |  774.99
2014-02-06 05:53:00 | 775.000 | 775.860 | 775.000 | 775.860 |  10.52 |   8155.08 |  775.41
2014-02-06 05:54:00 | 775.448 | 775.860 | 775.000 | 775.000 |   1.51 |   1173.61 |  775.35
2014-02-06 05:55:00 | 775.448 | 775.842 | 775.000 | 775.840 |   0.45 |    350.91 |  775.43
2014-02-06 05:56:00 | 775.828 | 777.000 | 775.818 | 775.825 |   4.29 |   3324.90 |  775.91
2014-02-06 05:57:00 | 777.000 | 777.087 | 775.824 | 775.825 |   6.40 |   4969.74 |  776.18
2014-02-06 05:58:00 | 775.823 | 778.000 | 775.600 | 777.000 |   7.67 |   5958.79 |  776.92
2014-02-06 05:59:00 | 777.000 | 777.000 | 776.900 | 776.900 |   5.60 |   4354.82 |  776.97
2014-02-06 06:00:00 | 776.900 | 776.900 | 775.127 | 776.900 |   1.62 |   1259.01 |  775.39
2014-02-06 06:01:00 | 776.900 | 777.900 | 776.900 | 777.000 |   1.12 |    867.43 |  777.39
2014-02-06 06:02:00 | 777.900 | 778.000 | 777.000 | 777.000 |   4.65 |   3619.13 |  777.65
2014-02-06 06:03:00 | 777.800 | 779.849 | 777.000 | 779.849 |   5.93 |   4618.29 |  779.44
2014-02-06 06:04:00 | 779.194 | 780.152 | 779.194 | 780.000 |   9.60 |   7490.49 |  779.95
2014-02-06 06:05:00 | 779.000 | 780.000 | 778.998 | 779.800 |  12.79 |   9972.90 |  779.69
2014-02-06 06:06:00 | 779.799 | 781.000 | 779.799 | 780.152 |  12.83 |  10007.84 |  780.03
2014-02-06 06:07:00 | 780.156 | 782.999 | 780.152 | 782.000 |   4.76 |   3721.56 |  781.98
2014-02-06 06:08:00 | 781.000 | 783.709 | 781.000 | 783.709 |   6.31 |   4941.68 |  782.92
2014-02-06 06:09:00 | 782.900 | 783.709 | 781.500 | 781.600 |  10.07 |   7892.57 |  783.61
2014-02-06 06:10:00 | 781.600 | 781.609 | 779.999 | 779.999 |  10.65 |   8324.36 |  781.29
2014-02-06 06:11:00 | 779.000 | 780.415 | 777.539 | 780.415 |   6.78 |   5274.17 |  778.44
2014-02-06 06:12:00 | 780.415 | 780.415 | 777.500 | 777.500 |   6.09 |   4736.69 |  778.35
2014-02-06 06:13:00 | 780.387 | 783.595 | 777.500 | 777.500 |   5.71 |   4450.73 |  779.87
2014-02-06 06:14:00 | 777.500 | 777.777 | 777.500 | 777.777 |   1.12 |    871.60 |  777.52
2014-02-06 06:15:00 | 778.875 | 781.847 | 778.874 | 781.845 |   0.67 |    524.84 |  781.76
2014-02-06 06:16:00 | 779.845 | 779.848 | 777.777 | 777.777 |   0.39 |    302.41 |  779.21
2014-02-06 06:17:00 | 778.876 | 779.000 | 778.876 | 779.000 |   1.35 |   1055.27 |  778.97
2014-02-06 06:18:00 | 779.998 | 779.998 | 779.998 | 779.998 |   0.11 |     85.80 |  780.00
2014-02-06 06:19:00 | 779.858 | 780.945 | 778.000 | 780.945 |   5.30 |   4132.20 |  779.50
2014-02-06 06:20:00 | 781.000 | 781.000 | 781.000 | 781.000 |   0.04 |     30.68 |  781.00
2014-02-06 06:21:00 | 780.000 | 782.997 | 780.000 | 780.000 |  19.91 |  15543.05 |  780.47
2014-02-06 06:22:00 | 780.000 | 781.496 | 780.000 | 780.000 |   0.37 |    285.60 |  780.38
2014-02-06 06:23:00 | 778.421 | 780.000 | 778.012 | 780.000 |   0.73 |    572.33 |  779.92
2014-02-06 06:24:00 | 779.000 | 779.000 | 778.000 | 778.000 |  15.68 |  12203.01 |  778.44
2014-02-06 06:25:00 | 778.000 | 780.000 | 777.777 | 780.000 |   0.41 |    321.68 |  778.30
2014-02-06 06:26:00 | 777.777 | 780.891 | 777.777 | 777.777 |   1.59 |   1241.09 |  779.29
2014-02-06 06:27:00 | 777.777 | 780.509 | 777.777 | 780.509 |   3.67 |   2861.73 |  779.76
2014-02-06 06:28:00 | 781.000 | 781.000 | 780.300 | 780.300 |   1.58 |   1231.61 |  780.32
2014-02-06 06:29:00 | 780.300 | 780.300 | 778.000 | 778.000 |  14.56 |  11328.50 |  778.03
2014-02-06 06:30:00 | 778.000 | 778.001 | 777.000 | 777.489 |   3.01 |   2341.79 |  777.61
2014-02-06 06:31:00 | 777.000 | 777.240 | 777.000 | 777.000 |   2.88 |   2241.09 |  777.03
2014-02-06 06:32:00 | 777.489 | 777.489 | 776.817 | 776.817 |   1.17 |    905.49 |  777.03
2014-02-06 06:33:00 | 776.250 | 776.815 | 776.001 | 776.815 |   3.22 |   2501.47 |  776.20
2014-02-06 06:34:00 | 776.560 | 776.560 | 776.250 | 776.250 |   1.77 |   1371.03 |  776.53
2014-02-06 06:35:00 | 776.560 | 776.560 | 776.004 | 776.004 |   2.02 |   1566.34 |  776.15
2014-02-06 06:36:00 | 776.506 | 776.558 | 776.006 | 776.006 |   5.53 |   4290.34 |  776.45
2014-02-06 06:37:00 | 776.008 | 776.817 | 776.001 | 776.001 |   1.22 |    950.40 |  776.05
2014-02-06 06:38:00 | 776.001 | 776.001 | 776.000 | 776.000 |  15.45 |  11992.11 |  776.00
2014-02-06 06:39:00 | 776.000 | 776.000 | 775.840 | 775.840 |   4.32 |   3350.96 |  775.97
2014-02-06 06:40:00 | 775.840 | 775.842 | 775.000 | 775.000 |   9.54 |   7395.82 |  775.12
2014-02-06 06:41:00 | 775.020 | 775.020 | 774.560 | 774.560 |   5.99 |   4639.34 |  775.00
2014-02-06 06:42:00 | 774.560 | 775.000 | 774.550 | 775.000 |  10.88 |   8429.45 |  774.64
2014-02-06 06:43:00 | 774.560 | 775.020 | 774.558 | 775.000 |   5.18 |   4009.91 |  774.67
2014-02-06 06:44:00 | 775.124 | 777.000 | 775.124 | 777.000 |  11.45 |   8888.40 |  776.53
2014-02-06 06:45:00 | 776.999 | 777.488 | 775.020 | 777.488 |   3.13 |   2430.12 |  776.21
2014-02-06 06:46:00 | 776.100 | 779.889 | 776.100 | 776.100 |   4.98 |   3875.13 |  778.42
2014-02-06 06:47:00 | 776.100 | 780.000 | 776.100 | 779.888 |  11.44 |   8917.57 |  779.54
2014-02-06 06:48:00 | 779.888 | 780.299 | 779.876 | 780.299 |  25.93 |  20225.71 |  779.99
2014-02-06 06:49:00 | 780.299 | 780.299 | 779.888 | 779.888 |   2.15 |   1680.69 |  780.24
2014-02-06 06:50:00 | 780.192 | 781.440 | 779.888 | 781.440 |   3.39 |   2645.96 |  781.33
2014-02-06 06:51:00 | 781.440 | 781.500 | 780.000 | 781.499 |   2.31 |   1804.56 |  781.47
2014-02-06 06:52:00 | 781.496 | 782.000 | 779.888 | 781.500 |  22.60 |  17645.22 |  780.79
2014-02-06 06:53:00 | 780.000 | 782.400 | 780.000 | 782.000 |  13.40 |  10475.26 |  781.86
2014-02-06 06:54:00 | 782.000 | 783.449 | 782.000 | 783.449 |   3.97 |   3110.16 |  782.85
2014-02-06 06:55:00 | 783.251 | 783.449 | 782.400 | 783.389 |   1.74 |   1361.49 |  783.09
2014-02-06 06:56:00 | 783.389 | 783.389 | 781.496 | 783.223 |   0.74 |    579.05 |  782.52
2014-02-06 06:57:00 | 783.223 | 783.223 | 780.100 | 782.989 |   0.68 |    535.36 |  783.18
2014-02-06 06:58:00 | 780.100 | 782.979 | 780.100 | 780.998 |   1.23 |    961.20 |  782.30
2014-02-06 06:59:00 | 780.998 | 780.998 | 780.000 | 780.490 |   2.91 |   2272.12 |  780.13
2014-02-06 07:00:00 | 780.490 | 782.876 | 780.490 | 781.928 |   0.56 |    438.72 |  780.86
2014-02-06 07:01:00 | 780.994 | 781.924 | 780.490 | 781.924 |   0.55 |    426.84 |  781.39
2014-02-06 07:02:00 | 780.490 | 781.200 | 780.490 | 781.196 |   1.04 |    810.11 |  780.67
2014-02-06 07:03:00 | 781.196 | 781.196 | 780.490 | 780.490 |   1.31 |   1021.56 |  780.57
2014-02-06 07:04:00 | 780.824 | 781.200 | 780.824 | 781.000 |   3.52 |   2751.12 |  780.87
2014-02-06 07:05:00 | 781.990 | 781.990 | 780.824 | 780.824 |   5.69 |   4440.56 |  780.91
2014-02-06 07:06:00 | 780.824 | 783.000 | 780.824 | 781.982 |  11.18 |   8746.87 |  782.38
2014-02-06 07:07:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 07:08:00 | 780.824 | 781.982 | 780.490 | 780.490 |   0.65 |    509.65 |  780.83
2014-02-06 07:09:00 | 781.981 | 781.981 | 780.000 | 780.000 |   0.61 |    476.20 |  780.66
2014-02-06 07:10:00 | 780.000 | 781.500 | 779.999 | 780.000 |   0.17 |    135.91 |  780.09
2014-02-06 07:11:00 | 779.783 | 779.783 | 778.000 | 778.000 |   0.44 |    339.34 |  779.67
2014-02-06 07:12:00 | 779.636 | 781.000 | 778.000 | 781.000 |   6.11 |   4764.63 |  779.66
2014-02-06 07:13:00 | 778.850 | 778.850 | 776.740 | 777.982 |   5.53 |   4301.09 |  777.26
2014-02-06 07:14:00 | 777.978 | 777.978 | 776.741 | 777.962 |   2.08 |   1614.68 |  777.80
2014-02-06 07:15:00 | 777.798 | 777.994 | 776.741 | 776.741 |   1.95 |   1515.82 |  777.74
2014-02-06 07:16:00 | 776.741 | 776.998 | 776.741 | 776.988 |   2.00 |   1550.49 |  776.87
2014-02-06 07:17:00 | 776.741 | 777.000 | 776.741 | 776.998 |   2.69 |   2086.75 |  776.92
2014-02-06 07:18:00 | 776.998 | 777.000 | 776.860 | 776.860 |   1.55 |   1207.84 |  776.99
2014-02-06 07:19:00 | 776.998 | 778.000 | 776.998 | 778.000 |   2.27 |   1766.78 |  777.32
2014-02-06 07:20:00 | 778.850 | 780.000 | 777.001 | 780.000 |  11.42 |   8901.86 |  779.84
2014-02-06 07:21:00 | 779.999 | 781.000 | 777.001 | 778.847 |   3.49 |   2721.96 |  779.04
2014-02-06 07:22:00 | 778.843 | 782.000 | 777.001 | 777.001 |  19.56 |  15281.75 |  781.28
2014-02-06 07:23:00 | 779.571 | 779.571 | 779.571 | 779.571 |   0.02 |     13.25 |  779.57
2014-02-06 07:24:00 | 778.000 | 779.551 | 778.000 | 779.547 |   1.82 |   1419.82 |  778.54
2014-02-06 07:25:00 | 779.547 | 779.547 | 778.000 | 779.522 |   0.65 |    502.71 |  778.83
2014-02-06 07:26:00 | 779.200 | 779.520 | 778.000 | 778.001 |   0.57 |    443.34 |  778.09
2014-02-06 07:27:00 | 778.001 | 778.001 | 776.999 | 776.999 |   3.79 |   2947.76 |  777.86
2014-02-06 07:28:00 | 776.992 | 776.992 | 776.860 | 776.860 |   1.28 |    990.97 |  776.88
2014-02-06 07:29:00 | 776.860 | 777.628 | 776.860 | 777.628 |   0.50 |    388.63 |  777.26
2014-02-06 07:30:00 | 776.870 | 777.998 | 776.870 | 777.994 |   0.69 |    539.92 |  777.82
2014-02-06 07:31:00 | 777.994 | 777.998 | 776.566 | 777.000 |   3.42 |   2659.69 |  777.37
2014-02-06 07:32:00 | 777.996 | 778.000 | 776.565 | 776.565 |   2.23 |   1732.68 |  777.57
2014-02-06 07:33:00 | 776.565 | 777.590 | 776.189 | 776.189 |   9.40 |   7302.08 |  776.60
2014-02-06 07:34:00 | 776.189 | 777.590 | 776.080 | 777.580 |  10.69 |   8302.69 |  776.39
2014-02-06 07:35:00 | 777.580 | 778.000 | 777.580 | 777.837 |   4.43 |   3444.77 |  777.64
2014-02-06 07:36:00 | 777.837 | 778.000 | 776.080 | 777.620 |   4.46 |   3469.47 |  777.45
2014-02-06 07:37:00 | 776.090 | 776.090 | 775.000 | 775.990 |  13.71 |  10637.95 |  775.86
2014-02-06 07:38:00 | 775.320 | 776.000 | 775.000 | 776.000 |  17.80 |  13793.81 |  775.08
2014-02-06 07:39:00 | 775.998 | 775.998 | 775.000 | 775.000 |  16.57 |  12842.56 |  775.12
2014-02-06 07:40:00 | 774.560 | 774.560 | 772.547 | 773.010 |   8.96 |   6934.72 |  773.72
2014-02-06 07:41:00 | 773.010 | 773.010 | 772.000 | 773.000 |   8.13 |   6277.15 |  772.38
2014-02-06 07:42:00 | 772.490 | 773.000 | 771.573 | 772.490 |  15.18 |  11716.69 |  772.07
2014-02-06 07:43:00 | 772.490 | 773.000 | 771.210 | 771.210 |  16.34 |  12605.82 |  771.51
2014-02-06 07:44:00 | 771.220 | 773.000 | 771.070 | 771.970 |   8.81 |   6798.50 |  771.98
2014-02-06 07:45:00 | 771.960 | 772.860 | 771.070 | 772.200 |   5.78 |   4464.07 |  771.78
2014-02-06 07:46:00 | 772.200 | 772.200 | 771.200 | 771.200 |   8.70 |   6717.15 |  771.82
2014-02-06 07:47:00 | 771.200 | 772.080 | 771.070 | 772.080 |  10.19 |   7863.27 |  771.49
2014-02-06 07:48:00 | 772.080 | 773.000 | 772.000 | 772.000 |   2.20 |   1700.74 |  772.64
2014-02-06 07:49:00 | 772.000 | 772.690 | 772.000 | 772.690 |   4.11 |   3174.12 |  772.20
2014-02-06 07:50:00 | 772.690 | 773.000 | 772.680 | 772.680 |   0.81 |    628.52 |  772.76
2014-02-06 07:51:00 | 772.680 | 773.000 | 772.680 | 772.700 |   2.63 |   2029.89 |  772.73
2014-02-06 07:52:00 | 773.000 | 773.000 | 771.100 | 772.700 |  12.61 |   9727.95 |  771.52
2014-02-06 07:53:00 | 772.990 | 773.986 | 771.330 | 771.330 |   1.94 |   1497.20 |  772.91
2014-02-06 07:54:00 | 773.070 | 773.986 | 773.070 | 773.986 |   0.20 |    154.78 |  773.92
2014-02-06 07:55:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 07:56:00 | 772.980 | 773.900 | 772.980 | 772.980 |   1.68 |   1298.27 |  773.53
2014-02-06 07:57:00 | 772.980 | 773.480 | 772.070 | 772.070 |   3.16 |   2440.37 |  772.38
2014-02-06 07:58:00 | 773.480 | 773.986 | 772.070 | 773.985 |   1.51 |   1168.41 |  772.99
2014-02-06 07:59:00 | 772.070 | 773.549 | 771.070 | 772.060 |  32.71 |  25245.65 |  771.70
2014-02-06 08:00:00 | 772.060 | 772.060 | 771.200 | 772.000 |   4.92 |   3795.69 |  771.79
2014-02-06 08:01:00 | 772.000 | 772.050 | 772.000 | 772.050 |   6.24 |   4813.89 |  772.00
2014-02-06 08:02:00 | 772.000 | 772.050 | 772.000 | 772.000 |   2.67 |   2057.57 |  772.01
2014-02-06 08:03:00 | 772.000 | 772.060 | 771.920 | 772.060 |   8.20 |   6329.52 |  772.01
2014-02-06 08:04:00 | 772.200 | 773.460 | 772.050 | 772.050 |   2.89 |   2235.82 |  772.42
2014-02-06 08:05:00 | 772.100 | 772.880 | 771.070 | 772.880 |   6.00 |   4633.62 |  771.84
2014-02-06 08:06:00 | 772.880 | 773.120 | 772.880 | 773.120 |   0.29 |    224.69 |  772.98
2014-02-06 08:07:00 | 772.880 | 773.118 | 771.200 | 772.888 |   2.32 |   1793.36 |  772.30
2014-02-06 08:08:00 | 772.000 | 772.000 | 771.500 | 771.600 |   2.31 |   1781.57 |  771.61
2014-02-06 08:09:00 | 771.730 | 773.466 | 771.200 | 771.200 |  18.78 |  14493.51 |  771.58
2014-02-06 08:10:00 | 771.500 | 772.270 | 771.200 | 771.200 |   7.26 |   5600.31 |  771.52
2014-02-06 08:11:00 | 771.500 | 772.290 | 771.070 | 771.070 |   6.60 |   5092.23 |  771.57
2014-02-06 08:12:00 | 771.070 | 772.290 | 771.000 | 771.010 | 121.75 |  93878.71 |  771.07
2014-02-06 08:13:00 | 771.010 | 772.288 | 769.636 | 769.636 | 126.42 |  97367.99 |  770.19
2014-02-06 08:14:00 | 769.636 | 770.000 | 769.000 | 769.000 |  21.70 |  16690.45 |  769.24
2014-02-06 08:15:00 | 768.880 | 768.880 | 766.101 | 766.101 |  27.96 |  21463.65 |  767.74
2014-02-06 08:16:00 | 766.358 | 767.000 | 766.101 | 766.101 |  10.56 |   8089.59 |  766.22
2014-02-06 08:17:00 | 766.102 | 767.000 | 766.101 | 767.000 |   9.58 |   7337.08 |  766.18
2014-02-06 08:18:00 | 767.000 | 773.150 | 767.000 | 767.000 |  21.36 |  16465.96 |  770.89
2014-02-06 08:19:00 | 769.992 | 778.998 | 766.600 | 766.600 |  47.51 |  36733.12 |  773.09
2014-02-06 08:20:00 | 767.150 | 769.000 | 766.600 | 768.996 |   8.41 |   6449.60 |  767.16
2014-02-06 08:21:00 | 767.200 | 769.669 | 767.200 | 768.000 |   9.50 |   7298.50 |  768.03
2014-02-06 08:22:00 | 767.200 | 768.000 | 766.601 | 766.601 |   3.88 |   2971.91 |  766.92
2014-02-06 08:23:00 | 766.601 | 767.000 | 766.233 | 766.233 |  21.16 |  16218.13 |  766.58
2014-02-06 08:24:00 | 766.310 | 766.999 | 766.000 | 766.194 |  12.47 |   9555.26 |  766.12
2014-02-06 08:25:00 | 766.010 | 768.000 | 765.000 | 766.010 |  60.37 |  46232.55 |  765.84
2014-02-06 08:26:00 | 766.010 | 768.000 | 765.233 | 765.233 |   6.39 |   4892.86 |  766.17
2014-02-06 08:27:00 | 765.233 | 766.010 | 765.000 | 765.000 |  93.93 |  71862.73 |  765.09
2014-02-06 08:28:00 | 765.233 | 768.000 | 764.000 | 764.000 |  77.39 |  59192.62 |  764.85
2014-02-06 08:29:00 | 764.001 | 765.000 | 762.100 | 764.001 |  54.83 |  41843.85 |  763.14
2014-02-06 08:30:00 | 762.112 | 772.612 | 762.000 | 772.539 |  30.97 |  23655.26 |  763.82
2014-02-06 08:31:00 | 766.076 | 772.612 | 761.280 | 761.500 |  27.61 |  21081.49 |  763.64
2014-02-06 08:32:00 | 762.000 | 769.219 | 760.666 | 762.730 |  55.15 |  41982.27 |  761.24
2014-02-06 08:33:00 | 765.800 | 767.299 | 761.010 | 761.010 |   6.37 |   4865.08 |  763.42
2014-02-06 08:34:00 | 761.487 | 766.847 | 760.666 | 763.887 |   9.60 |   7306.91 |  761.26
2014-02-06 08:35:00 | 761.000 | 766.846 | 760.474 | 763.772 |  11.82 |   9005.73 |  761.82
2014-02-06 08:36:00 | 763.772 | 763.772 | 761.000 | 762.000 |  10.52 |   8006.44 |  761.43
2014-02-06 08:37:00 | 762.000 | 762.000 | 761.000 | 761.500 |   8.05 |   6128.71 |  761.31
2014-02-06 08:38:00 | 761.500 | 763.772 | 761.104 | 761.111 |  18.62 |  14189.97 |  761.97
2014-02-06 08:39:00 | 761.111 | 763.772 | 761.111 | 761.112 |   5.42 |   4126.23 |  761.23
2014-02-06 08:40:00 | 761.300 | 763.772 | 761.111 | 761.121 |  10.25 |   7822.79 |  762.94
2014-02-06 08:41:00 | 763.000 | 766.000 | 761.200 | 762.001 |   4.15 |   3164.98 |  762.16
2014-02-06 08:42:00 | 764.420 | 764.890 | 762.015 | 762.015 |   1.19 |    904.78 |  763.15
2014-02-06 08:43:00 | 764.420 | 765.180 | 761.203 | 764.000 |  10.95 |   8345.63 |  762.29
2014-02-06 08:44:00 | 764.000 | 768.999 | 762.300 | 768.999 |  10.42 |   7993.77 |  766.89
2014-02-06 08:45:00 | 768.999 | 768.999 | 765.310 | 767.233 |   0.91 |    695.02 |  767.19
2014-02-06 08:46:00 | 767.233 | 770.000 | 767.233 | 769.000 |  33.63 |  25874.48 |  769.31
2014-02-06 08:47:00 | 769.000 | 770.000 | 769.000 | 769.750 |   2.32 |   1785.50 |  769.39
2014-02-06 08:48:00 | 769.010 | 770.000 | 768.000 | 768.000 |  10.59 |   8144.18 |  769.36
2014-02-06 08:49:00 | 768.000 | 768.000 | 764.000 | 768.000 |   9.19 |   7051.04 |  766.84
2014-02-06 08:50:00 | 768.000 | 770.000 | 767.059 | 770.000 |   5.76 |   4431.45 |  769.47
2014-02-06 08:51:00 | 770.000 | 770.610 | 767.059 | 767.059 |   6.26 |   4816.76 |  769.98
2014-02-06 08:52:00 | 770.130 | 770.500 | 768.000 | 770.000 |   2.17 |   1669.88 |  768.67
2014-02-06 08:53:00 | 770.000 | 770.000 | 768.001 | 770.000 |  25.23 |  19429.52 |  769.99
2014-02-06 08:54:00 | 770.500 | 771.000 | 768.012 | 770.998 |   6.52 |   5024.15 |  770.55
2014-02-06 08:55:00 | 770.000 | 770.768 | 770.000 | 770.100 |   2.97 |   2284.53 |  770.05
2014-02-06 08:56:00 | 770.100 | 770.100 | 770.001 | 770.098 |   0.53 |    406.08 |  770.08
2014-02-06 08:57:00 | 770.094 | 771.000 | 770.000 | 770.001 |   9.28 |   7151.60 |  770.54
2014-02-06 08:58:00 | 770.000 | 770.000 | 768.229 | 769.999 |   0.58 |    449.96 |  769.83
2014-02-06 08:59:00 | 769.998 | 770.020 | 768.040 | 770.000 |   6.16 |   4743.84 |  769.85
2014-02-06 09:00:00 | 770.020 | 770.020 | 761.322 | 770.020 |  39.57 |  30212.07 |  763.60
2014-02-06 09:01:00 | 769.878 | 769.878 | 762.182 | 768.999 |   0.70 |    537.48 |  767.40
2014-02-06 09:02:00 | 765.926 | 765.926 | 765.623 | 765.623 |   0.03 |     19.59 |  765.87
2014-02-06 09:03:00 | 765.623 | 768.063 | 765.000 | 768.063 |   4.37 |   3358.00 |  768.01
2014-02-06 09:04:00 | 768.359 | 768.359 | 765.000 | 765.000 |   0.33 |    256.39 |  768.18
2014-02-06 09:05:00 | 765.827 | 765.827 | 764.224 | 764.999 |   4.76 |   3638.61 |  765.02
2014-02-06 09:06:00 | 768.000 | 768.000 | 760.000 | 767.352 | 270.42 | 205695.61 |  760.67
2014-02-06 09:07:00 | 767.352 | 768.357 | 767.352 | 768.357 |   0.97 |    741.77 |  768.03
2014-02-06 09:08:00 | 768.357 | 768.357 | 765.993 | 768.357 |   6.81 |   5232.06 |  768.16
2014-02-06 09:09:00 | 768.300 | 768.300 | 764.924 | 764.924 |   1.03 |    791.57 |  766.00
2014-02-06 09:10:00 | 766.000 | 766.055 | 764.544 | 764.544 |   3.65 |   2798.40 |  765.90
2014-02-06 09:11:00 | 764.544 | 764.800 | 763.000 | 764.800 |   1.95 |   1490.74 |  763.32
2014-02-06 09:12:00 | 764.544 | 764.800 | 764.000 | 764.000 |   1.00 |    765.01 |  764.67
2014-02-06 09:13:00 | 763.234 | 763.234 | 762.051 | 762.051 |   0.67 |    508.74 |  762.85
2014-02-06 09:14:00 | 762.051 | 763.999 | 762.000 | 763.999 |   5.47 |   4168.13 |  762.40
2014-02-06 09:15:00 | 763.000 | 763.000 | 763.000 | 763.000 |   0.60 |    460.22 |  763.00
2014-02-06 09:16:00 | 763.000 | 764.000 | 763.000 | 764.000 |   1.02 |    777.43 |  763.46
2014-02-06 09:17:00 | 764.000 | 764.000 | 764.000 | 764.000 |   2.03 |   1552.92 |  764.00
2014-02-06 09:18:00 | 763.100 | 764.728 | 763.100 | 764.728 |   1.56 |   1191.03 |  764.32
2014-02-06 09:19:00 | 764.728 | 764.999 | 764.350 | 764.999 |  26.90 |  20574.23 |  764.91
2014-02-06 09:20:00 | 764.999 | 764.999 | 764.000 | 764.999 |   2.25 |   1724.47 |  764.77
2014-02-06 09:21:00 | 764.998 | 768.000 | 764.350 | 768.000 |  25.31 |  19387.59 |  766.15
2014-02-06 09:22:00 | 768.000 | 768.000 | 765.000 | 765.000 |   1.21 |    927.82 |  767.86
2014-02-06 09:23:00 | 766.000 | 767.999 | 766.000 | 766.000 |   1.75 |   1339.51 |  767.40
2014-02-06 09:24:00 | 767.900 | 767.900 | 767.000 | 767.900 |   0.71 |    545.03 |  767.65
2014-02-06 09:25:00 | 767.900 | 767.900 | 766.010 | 766.010 |   0.11 |     83.37 |  767.68
2014-02-06 09:26:00 | 767.900 | 767.999 | 767.900 | 767.999 |   0.31 |    235.93 |  767.95
2014-02-06 09:27:00 | 767.999 | 767.999 | 767.900 | 767.900 |   1.20 |    919.58 |  767.99
2014-02-06 09:28:00 | 767.999 | 767.999 | 767.990 | 767.990 |   2.57 |   1976.44 |  768.00
2014-02-06 09:29:00 | 767.990 | 768.300 | 765.900 | 768.300 |   5.66 |   4348.54 |  767.67
2014-02-06 09:30:00 | 768.300 | 768.746 | 768.300 | 768.746 |   2.38 |   1827.57 |  768.45
2014-02-06 09:31:00 | 768.788 | 769.899 | 768.788 | 769.790 |   3.91 |   3007.26 |  769.19
2014-02-06 09:32:00 | 769.990 | 769.998 | 769.899 | 769.998 |   1.48 |   1141.12 |  769.98
2014-02-06 09:33:00 | 770.000 | 770.373 | 770.000 | 770.373 |   7.85 |   6046.21 |  770.05
2014-02-06 09:34:00 | 770.373 | 772.000 | 770.018 | 772.000 |   5.98 |   4611.50 |  771.19
2014-02-06 09:35:00 | 772.000 | 772.020 | 769.899 | 770.000 |   6.54 |   5039.19 |  770.83
2014-02-06 09:36:00 | 772.000 | 772.000 | 769.790 | 769.790 |   3.61 |   2782.24 |  770.08
2014-02-06 09:37:00 | 772.000 | 775.000 | 772.000 | 775.000 |  39.32 |  30434.24 |  773.93
2014-02-06 09:38:00 | 774.500 | 778.657 | 774.000 | 778.212 | 161.44 | 125506.63 |  777.43
2014-02-06 09:39:00 | 778.212 | 778.710 | 777.000 | 778.208 |  15.73 |  12230.37 |  777.70
2014-02-06 09:40:00 | 777.110 | 778.080 | 775.000 | 778.047 |  41.43 |  32145.07 |  775.91
2014-02-06 09:41:00 | 776.000 | 778.053 | 774.946 | 778.000 |   5.46 |   4246.74 |  777.93
2014-02-06 09:42:00 | 778.000 | 778.212 | 778.000 | 778.080 |   5.19 |   4041.92 |  778.07
2014-02-06 09:43:00 | 778.080 | 778.710 | 774.946 | 778.709 |   6.40 |   4964.87 |  776.27
2014-02-06 09:44:00 | 778.208 | 778.899 | 776.000 | 778.710 |   5.05 |   3932.73 |  778.11
2014-02-06 09:45:00 | 778.888 | 778.899 | 777.777 | 778.000 |  19.61 |  15260.67 |  778.13
2014-02-06 09:46:00 | 778.000 | 778.000 | 777.777 | 778.000 |   2.25 |   1749.64 |  777.99
2014-02-06 09:47:00 | 778.000 | 778.899 | 778.000 | 778.899 |   0.92 |    716.34 |  778.74
2014-02-06 09:48:00 | 778.899 | 779.000 | 778.899 | 779.000 |  10.85 |   8448.80 |  778.91
2014-02-06 09:49:00 | 779.000 | 783.390 | 779.000 | 783.000 |  54.89 |  42879.42 |  781.18
2014-02-06 09:50:00 | 783.000 | 783.390 | 779.000 | 780.000 |   4.65 |   3630.45 |  781.25
2014-02-06 09:51:00 | 780.000 | 783.000 | 780.000 | 780.300 |   3.83 |   2991.79 |  781.97
2014-02-06 09:52:00 | 783.000 | 783.000 | 780.120 | 780.120 |   5.23 |   4085.87 |  781.16
2014-02-06 09:53:00 | 780.120 | 782.700 | 779.900 | 779.900 |  63.89 |  49840.82 |  780.14
2014-02-06 09:54:00 | 779.000 | 780.000 | 778.120 | 778.120 |  11.66 |   9077.68 |  778.65
2014-02-06 09:55:00 | 778.899 | 779.900 | 778.120 | 779.900 |   2.69 |   2092.81 |  779.17
2014-02-06 09:56:00 | 779.990 | 779.999 | 778.120 | 778.120 |   0.59 |    456.44 |  778.61
2014-02-06 09:57:00 | 779.900 | 779.900 | 775.005 | 778.108 |   2.83 |   2200.99 |  778.45
2014-02-06 09:58:00 | 777.000 | 779.000 | 775.000 | 775.886 |  13.61 |  10554.43 |  775.34
2014-02-06 09:59:00 | 776.000 | 776.000 | 774.000 | 774.000 |  17.97 |  13910.47 |  774.22
2014-02-06 10:00:00 | 774.960 | 774.960 | 774.000 | 774.946 |   5.25 |   4061.73 |  774.05
2014-02-06 10:01:00 | 774.946 | 774.946 | 774.000 | 774.946 |   4.57 |   3541.12 |  774.73
2014-02-06 10:02:00 | 774.945 | 774.945 | 774.000 | 774.000 |   3.92 |   3034.42 |  774.12
2014-02-06 10:03:00 | 774.000 | 774.946 | 774.000 | 774.946 |   6.08 |   4711.31 |  774.73
2014-02-06 10:04:00 | 774.946 | 776.000 | 774.470 | 775.880 |   1.13 |    873.30 |  774.99
2014-02-06 10:05:00 | 774.946 | 778.101 | 774.946 | 778.101 |   2.72 |   2111.32 |  777.55
2014-02-06 10:06:00 | 778.103 | 779.000 | 777.000 | 777.020 |   1.83 |   1421.37 |  777.86
2014-02-06 10:07:00 | 778.103 | 779.800 | 777.020 | 779.000 |   7.23 |   5632.49 |  779.33
2014-02-06 10:08:00 | 779.400 | 779.400 | 777.000 | 777.000 |   1.29 |   1004.58 |  779.13
2014-02-06 10:09:00 | 777.000 | 779.800 | 776.684 | 776.684 |   1.34 |   1041.58 |  779.67
2014-02-06 10:10:00 | 776.614 | 779.724 | 773.000 | 773.000 |  25.45 |  19694.56 |  773.81
2014-02-06 10:11:00 | 776.095 | 778.970 | 776.095 | 776.680 |   0.33 |    260.58 |  778.79
2014-02-06 10:12:00 | 778.146 | 778.146 | 776.400 | 776.400 |   6.45 |   5010.79 |  776.50
2014-02-06 10:13:00 | 778.000 | 778.000 | 776.400 | 776.400 |   0.29 |    225.60 |  776.92
2014-02-06 10:14:00 | 777.998 | 778.150 | 777.998 | 778.150 |   0.68 |    529.13 |  778.13
2014-02-06 10:15:00 | 776.400 | 776.400 | 776.400 | 776.400 |   0.83 |    646.90 |  776.40
2014-02-06 10:16:00 | 776.400 | 776.400 | 776.400 | 776.400 |   0.04 |     27.17 |  776.40
2014-02-06 10:17:00 | 776.400 | 776.400 | 775.000 | 775.000 |   4.39 |   3406.53 |  776.23
2014-02-06 10:18:00 | 775.000 | 775.000 | 772.000 | 772.000 |  25.28 |  19520.07 |  772.16
2014-02-06 10:19:00 | 772.000 | 772.000 | 771.820 | 772.000 |  14.38 |  11098.62 |  771.87
2014-02-06 10:20:00 | 772.000 | 772.000 | 772.000 | 772.000 |   2.33 |   1795.14 |  772.00
2014-02-06 10:21:00 | 772.000 | 774.400 | 772.000 | 774.400 |   1.05 |    812.85 |  772.48
2014-02-06 10:22:00 | 774.410 | 774.410 | 771.840 | 774.020 |   3.67 |   2834.24 |  773.24
2014-02-06 10:23:00 | 774.020 | 774.020 | 774.020 | 774.020 |   0.01 |     10.95 |  774.02
2014-02-06 10:24:00 | 774.020 | 774.750 | 774.020 | 774.750 |   0.21 |    165.45 |  774.36
2014-02-06 10:25:00 | 774.020 | 774.360 | 771.500 | 774.300 |  18.67 |  14410.29 |  771.68
2014-02-06 10:26:00 | 772.300 | 774.280 | 771.500 | 774.280 |   0.32 |    246.58 |  773.13
2014-02-06 10:27:00 | 771.500 | 774.360 | 771.500 | 774.360 |   1.10 |    850.99 |  774.09
2014-02-06 10:28:00 | 774.470 | 774.470 | 774.280 | 774.280 |   3.81 |   2949.01 |  774.39
2014-02-06 10:29:00 | 773.030 | 773.100 | 773.030 | 773.100 |   0.03 |     23.19 |  773.07
2014-02-06 10:30:00 | 773.120 | 774.470 | 773.120 | 773.130 |   1.22 |    941.85 |  774.23
2014-02-06 10:31:00 | 774.470 | 774.470 | 774.470 | 774.470 |   0.63 |    486.23 |  774.47
2014-02-06 10:32:00 | 774.470 | 774.892 | 774.470 | 774.892 |   0.33 |    252.43 |  774.67
2014-02-06 10:33:00 | 774.892 | 776.000 | 774.780 | 774.780 |   0.13 |     98.39 |  775.47
2014-02-06 10:34:00 | 776.550 | 776.550 | 775.660 | 776.000 |   0.78 |    607.93 |  775.92
2014-02-06 10:35:00 | 774.470 | 774.470 | 774.470 | 774.470 |   0.53 |    407.37 |  774.47
2014-02-06 10:36:00 | 774.470 | 774.470 | 771.001 | 771.001 |  14.79 |  11422.98 |  772.35
2014-02-06 10:37:00 | 772.560 | 774.469 | 772.560 | 774.469 |   0.02 |     17.30 |  773.38
2014-02-06 10:38:00 | 773.000 | 774.469 | 773.000 | 774.469 |   1.15 |    886.97 |  773.65
2014-02-06 10:39:00 | 774.469 | 776.000 | 774.469 | 775.230 |   1.24 |    965.06 |  775.77
2014-02-06 10:40:00 | 773.000 | 775.998 | 771.469 | 772.897 |   0.33 |    255.48 |  773.52
2014-02-06 10:41:00 | 772.897 | 776.000 | 771.074 | 771.074 |   4.35 |   3369.17 |  773.98
2014-02-06 10:42:00 | 772.898 | 775.706 | 772.898 | 775.706 |   0.02 |     15.86 |  773.58
2014-02-06 10:43:00 | 773.000 | 775.997 | 773.000 | 775.997 |   0.14 |    108.73 |  775.57
2014-02-06 10:44:00 | 772.975 | 772.975 | 772.975 | 772.975 |   0.20 |    153.41 |  772.98
2014-02-06 10:45:00 | 775.997 | 775.997 | 775.997 | 775.997 |   0.02 |     15.52 |  776.00
2014-02-06 10:46:00 | 775.900 | 775.997 | 775.900 | 775.997 |   2.80 |   2175.25 |  775.98
2014-02-06 10:47:00 | 776.000 | 776.000 | 775.900 | 775.900 |   4.70 |   3645.02 |  775.98
2014-02-06 10:48:00 | 774.469 | 775.897 | 774.469 | 774.469 |   0.30 |    235.27 |  775.54
2014-02-06 10:49:00 | 775.897 | 775.897 | 774.469 | 774.469 |   0.27 |    207.99 |  775.84
2014-02-06 10:50:00 | 775.180 | 775.896 | 775.180 | 775.896 |   1.87 |   1449.70 |  775.88
2014-02-06 10:51:00 | 775.896 | 775.896 | 775.896 | 775.896 |   0.09 |     70.00 |  775.90
2014-02-06 10:52:00 | 775.896 | 775.896 | 775.896 | 775.896 |   0.09 |     72.39 |  775.90
2014-02-06 10:53:00 | 775.896 | 775.896 | 773.000 | 773.000 |   0.17 |    134.54 |  774.85
2014-02-06 10:54:00 | 774.000 | 775.896 | 774.000 | 775.896 |   0.13 |     96.94 |  775.52
2014-02-06 10:55:00 | 774.940 | 775.896 | 774.940 | 775.896 |   0.15 |    116.49 |  775.07
2014-02-06 10:56:00 | 775.896 | 775.896 | 775.000 | 775.896 |   0.32 |    244.40 |  775.09
2014-02-06 10:57:00 | 775.896 | 775.897 | 775.896 | 775.897 |   3.02 |   2342.21 |  775.90
2014-02-06 10:58:00 | 775.896 | 775.897 | 775.896 | 775.897 |   1.00 |    775.90 |  775.90
2014-02-06 10:59:00 | 775.897 | 775.897 | 774.112 | 775.897 |   6.20 |   4812.48 |  775.89
2014-02-06 11:00:00 | 774.112 | 775.895 | 774.000 | 775.895 |   1.16 |    899.60 |  775.29
2014-02-06 11:01:00 | 775.895 | 775.895 | 775.895 | 775.895 |   0.09 |     66.26 |  775.90
2014-02-06 11:02:00 | 775.410 | 775.895 | 775.410 | 775.895 |   1.09 |    848.88 |  775.88
2014-02-06 11:03:00 | 775.895 | 775.895 | 773.897 | 773.897 |   0.23 |    178.23 |  774.91
2014-02-06 11:04:00 | 774.000 | 774.000 | 773.410 | 773.410 |   2.84 |   2197.78 |  773.65
2014-02-06 11:05:00 | 773.000 | 773.000 | 772.976 | 772.976 |   0.81 |    625.83 |  772.98
2014-02-06 11:06:00 | 772.900 | 775.893 | 772.793 | 772.793 |   3.07 |   2371.96 |  772.93
2014-02-06 11:07:00 | 772.897 | 774.290 | 772.080 | 774.290 |   2.66 |   2057.86 |  772.23
2014-02-06 11:08:00 | 775.893 | 775.893 | 773.002 | 775.893 |   1.64 |   1266.61 |  773.73
2014-02-06 11:09:00 | 775.800 | 775.880 | 775.800 | 775.880 |   2.31 |   1792.01 |  775.86
2014-02-06 11:10:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 11:11:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 11:12:00 | 774.000 | 774.000 | 773.880 | 773.880 |   0.06 |     46.44 |  773.98
2014-02-06 11:13:00 | 774.000 | 774.000 | 774.000 | 774.000 |   1.05 |    812.70 |  774.00
2014-02-06 11:14:00 | 775.799 | 775.799 | 775.799 | 775.799 |   0.08 |     61.41 |  775.80
2014-02-06 11:15:00 | 775.877 | 775.878 | 775.877 | 775.878 |   3.44 |   2666.77 |  775.88
2014-02-06 11:16:00 | 775.878 | 775.878 | 775.878 | 775.878 |   0.42 |    328.53 |  775.88
2014-02-06 11:17:00 | 775.878 | 775.878 | 775.878 | 775.878 |   0.07 |     50.43 |  775.88
2014-02-06 11:18:00 | 774.930 | 775.870 | 774.000 | 774.000 |   1.27 |    981.53 |  774.67
2014-02-06 11:19:00 | 774.000 | 775.400 | 774.000 | 774.000 |   1.69 |   1311.88 |  774.02
2014-02-06 11:20:00 | 774.000 | 774.000 | 773.107 | 773.107 |   1.83 |   1416.42 |  773.28
2014-02-06 11:21:00 | 773.107 | 773.107 | 773.107 | 773.107 |   0.58 |    450.33 |  773.11
2014-02-06 11:22:00 | 773.107 | 773.107 | 771.000 | 771.000 |  16.38 |  12633.18 |  771.44
2014-02-06 11:23:00 | 771.000 | 771.000 | 769.271 | 771.000 |  33.40 |  25717.13 |  769.91
2014-02-06 11:24:00 | 771.851 | 774.000 | 771.000 | 771.000 |   2.35 |   1819.94 |  773.32
2014-02-06 11:25:00 | 771.000 | 775.869 | 770.907 | 775.869 |  13.26 |  10284.58 |  775.52
2014-02-06 11:26:00 | 772.100 | 772.100 | 772.100 | 772.100 |   0.02 |     14.97 |  772.10
2014-02-06 11:27:00 | 774.000 | 774.000 | 773.000 | 773.000 |   0.60 |    467.62 |  773.26
2014-02-06 11:28:00 | 773.000 | 773.000 | 772.100 | 772.100 |   2.66 |   2054.26 |  772.98
2014-02-06 11:29:00 | 773.000 | 773.000 | 773.000 | 773.000 |   1.19 |    916.78 |  773.00
2014-02-06 11:30:00 | 773.000 | 773.000 | 772.100 | 773.000 |   2.19 |   1695.39 |  772.95
2014-02-06 11:31:00 | 772.900 | 772.900 | 772.900 | 772.900 |   0.75 |    578.81 |  772.90
2014-02-06 11:32:00 | 772.900 | 772.900 | 772.900 | 772.900 |   0.23 |    180.88 |  772.90
2014-02-06 11:33:00 | 772.880 | 772.880 | 772.100 | 772.736 |   1.38 |   1065.58 |  772.72
2014-02-06 11:34:00 | 772.100 | 772.100 | 771.000 | 772.000 |   2.36 |   1820.72 |  771.79
2014-02-06 11:35:00 | 771.000 | 771.500 | 771.000 | 771.500 |   0.09 |     65.91 |  771.16
2014-02-06 11:36:00 | 771.500 | 771.500 | 770.610 | 771.496 |   1.73 |   1331.50 |  771.38
2014-02-06 11:37:00 | 771.494 | 771.500 | 771.486 | 771.486 |   1.49 |   1149.52 |  771.49
2014-02-06 11:38:00 | 771.484 | 771.495 | 771.484 | 771.489 |   0.51 |    397.30 |  771.49
2014-02-06 11:39:00 | 771.487 | 771.487 | 770.103 | 770.103 |   0.84 |    644.20 |  770.51
2014-02-06 11:40:00 | 770.103 | 770.248 | 770.100 | 770.103 |   1.34 |   1028.43 |  770.11
2014-02-06 11:41:00 | 770.103 | 771.500 | 770.103 | 771.500 |   1.62 |   1252.48 |  771.03
2014-02-06 11:42:00 | 771.494 | 771.500 | 770.000 | 771.500 |   4.42 |   3404.27 |  770.15
2014-02-06 11:43:00 | 770.000 | 772.000 | 770.000 | 771.500 |  13.50 |  10412.93 |  771.50
2014-02-06 11:44:00 | 771.500 | 771.500 | 771.500 | 771.500 |   0.65 |    503.24 |  771.50
2014-02-06 11:45:00 | 771.500 | 771.500 | 771.500 | 771.500 |   0.06 |     43.12 |  771.50
2014-02-06 11:46:00 | 771.500 | 771.500 | 771.500 | 771.500 |   1.24 |    956.45 |  771.50
2014-02-06 11:47:00 | 771.000 | 771.500 | 771.000 | 771.500 |   2.00 |   1543.16 |  771.48
2014-02-06 11:48:00 | 771.500 | 771.500 | 771.500 | 771.500 |   0.23 |    179.82 |  771.50
2014-02-06 11:49:00 | 771.500 | 771.500 | 770.001 | 771.000 |   0.74 |    569.20 |  771.17
2014-02-06 11:50:00 | 770.001 | 770.001 | 769.200 | 769.200 |   1.57 |   1211.30 |  769.39
2014-02-06 11:51:00 | 769.200 | 770.000 | 769.200 | 769.200 |   0.96 |    738.61 |  769.21
2014-02-06 11:52:00 | 770.000 | 770.000 | 770.000 | 770.000 |   0.08 |     59.75 |  770.00
2014-02-06 11:53:00 | 769.200 | 770.000 | 769.200 | 770.000 |   0.17 |    131.62 |  769.53
2014-02-06 11:54:00 | 769.200 | 770.000 | 769.020 | 770.000 |   5.60 |   4307.45 |  769.52
2014-02-06 11:55:00 | 769.020 | 770.000 | 769.020 | 770.000 |   1.55 |   1191.52 |  769.90
2014-02-06 11:56:00 | 769.200 | 770.000 | 769.020 | 770.000 |   5.44 |   4186.21 |  769.66
2014-02-06 11:57:00 | 770.000 | 770.000 | 769.010 | 769.010 |   1.58 |   1217.27 |  769.04
2014-02-06 11:58:00 | 769.020 | 770.000 | 769.000 | 769.001 |   8.91 |   6850.38 |  769.01
2014-02-06 11:59:00 | 769.001 | 769.001 | 769.000 | 769.000 |   3.61 |   2777.43 |  769.00
2014-02-06 12:00:00 | 768.500 | 768.500 | 768.500 | 768.500 |   0.60 |    459.69 |  768.50
2014-02-06 12:01:00 | 768.500 | 768.500 | 767.580 | 767.580 |  14.48 |  11121.07 |  768.06
2014-02-06 12:02:00 | 767.580 | 768.500 | 767.284 | 767.305 |   0.55 |    421.24 |  767.49
2014-02-06 12:03:00 | 767.305 | 768.500 | 767.000 | 767.305 |   5.20 |   3986.99 |  767.01
2014-02-06 12:04:00 | 767.000 | 767.305 | 767.000 | 767.305 |   0.41 |    314.81 |  767.23
2014-02-06 12:05:00 | 767.000 | 768.500 | 767.000 | 768.500 |   0.25 |    188.93 |  767.90
2014-02-06 12:06:00 | 768.500 | 768.500 | 768.500 | 768.500 |   0.33 |    256.58 |  768.50
2014-02-06 12:07:00 | 767.000 | 768.500 | 767.000 | 768.500 |   0.71 |    542.70 |  767.12
2014-02-06 12:08:00 | 767.000 | 768.500 | 767.000 | 768.500 |   0.19 |    148.11 |  767.41
2014-02-06 12:09:00 | 767.000 | 767.000 | 767.000 | 767.000 |   0.30 |    230.10 |  767.00
2014-02-06 12:10:00 | 768.500 | 768.500 | 767.000 | 767.000 |   0.44 |    337.06 |  768.12
2014-02-06 12:11:00 | 768.500 | 769.325 | 766.000 | 768.500 |   1.49 |   1142.49 |  767.04
2014-02-06 12:12:00 | 768.500 | 768.530 | 766.200 | 766.200 |   3.60 |   2758.18 |  766.51
2014-02-06 12:13:00 | 766.201 | 769.268 | 766.200 | 769.268 |   2.09 |   1598.19 |  766.22
2014-02-06 12:14:00 | 766.270 | 769.325 | 766.200 | 767.732 |   0.54 |    416.94 |  767.68
2014-02-06 12:15:00 | 769.332 | 769.332 | 769.332 | 769.332 |   0.02 |     13.00 |  769.33
2014-02-06 12:16:00 | 767.332 | 769.629 | 766.900 | 766.900 |   0.79 |    604.62 |  767.23
2014-02-06 12:17:00 | 766.900 | 766.900 | 766.200 | 766.200 |   4.51 |   3453.54 |  766.32
2014-02-06 12:18:00 | 766.413 | 766.900 | 766.200 | 766.200 |   1.51 |   1160.08 |  766.23
2014-02-06 12:19:00 | 766.000 | 766.200 | 766.000 | 766.200 |   4.85 |   3717.36 |  766.08
2014-02-06 12:20:00 | 766.200 | 766.200 | 766.000 | 766.000 |   5.14 |   3934.13 |  766.12
2014-02-06 12:21:00 | 765.970 | 766.200 | 765.800 | 765.800 |   4.52 |   3463.99 |  766.13
2014-02-06 12:22:00 | 765.800 | 766.200 | 765.500 | 766.200 |  23.98 |  18356.59 |  765.60
2014-02-06 12:23:00 | 766.200 | 766.900 | 765.510 | 766.900 |   5.18 |   3968.29 |  766.08
2014-02-06 12:24:00 | 766.000 | 769.900 | 765.513 | 766.200 | 102.69 |  79056.12 |  769.83
2014-02-06 12:25:00 | 767.820 | 767.820 | 767.000 | 767.000 |   0.10 |     76.72 |  767.21
2014-02-06 12:26:00 | 766.300 | 769.900 | 766.000 | 766.000 |   2.75 |   2104.18 |  766.25
2014-02-06 12:27:00 | 769.900 | 769.900 | 767.000 | 767.000 |   0.11 |     84.98 |  767.34
2014-02-06 12:28:00 | 769.900 | 769.900 | 767.900 | 767.900 |   0.44 |    341.54 |  769.72
2014-02-06 12:29:00 | 767.900 | 767.900 | 767.000 | 767.900 |   0.93 |    716.50 |  767.88
2014-02-06 12:30:00 | 767.000 | 769.900 | 765.526 | 769.899 |   7.28 |   5580.89 |  766.23
2014-02-06 12:31:00 | 769.899 | 769.899 | 769.899 | 769.899 |   0.29 |    223.81 |  769.90
2014-02-06 12:32:00 | 767.899 | 769.900 | 767.899 | 769.900 |   0.33 |    256.03 |  769.64
2014-02-06 12:33:00 | 769.900 | 771.000 | 769.900 | 771.000 |  34.39 |  26512.89 |  770.84
2014-02-06 12:34:00 | 771.000 | 771.000 | 771.000 | 771.000 |  20.65 |  15918.62 |  771.00
2014-02-06 12:35:00 | 771.100 | 771.315 | 771.100 | 771.100 |   0.03 |     23.42 |  771.17
2014-02-06 12:36:00 | 772.000 | 773.219 | 772.000 | 773.219 |   0.48 |    370.50 |  772.70
2014-02-06 12:37:00 | 773.219 | 773.330 | 771.100 | 771.100 |   3.37 |   2607.93 |  772.84
2014-02-06 12:38:00 | 772.999 | 774.460 | 772.000 | 772.000 |   1.49 |   1155.05 |  773.22
2014-02-06 12:39:00 | 774.000 | 774.000 | 771.500 | 771.500 |   2.56 |   1978.30 |  771.72
2014-02-06 12:40:00 | 771.100 | 771.500 | 770.001 | 770.001 |   8.96 |   6909.20 |  771.14
2014-02-06 12:41:00 | 771.400 | 771.500 | 771.400 | 771.500 |   0.17 |    134.11 |  771.49
2014-02-06 12:42:00 | 771.500 | 772.338 | 771.500 | 771.500 |   0.16 |    125.73 |  771.60
2014-02-06 12:43:00 | 771.500 | 772.000 | 771.500 | 772.000 |   0.38 |    295.94 |  771.76
2014-02-06 12:44:00 | 771.500 | 771.500 | 771.500 | 771.500 |   0.55 |    426.82 |  771.50
2014-02-06 12:45:00 | 773.890 | 773.890 | 771.500 | 771.500 |   1.10 |    852.97 |  772.07
2014-02-06 12:46:00 | 771.500 | 773.890 | 771.500 | 773.890 |   0.13 |    101.43 |  772.07
2014-02-06 12:47:00 | 773.808 | 773.808 | 773.808 | 773.808 |   0.03 |     23.21 |  773.81
2014-02-06 12:48:00 | 771.500 | 773.449 | 771.500 | 773.449 |   0.06 |     47.69 |  772.58
2014-02-06 12:49:00 | 772.000 | 772.000 | 772.000 | 772.000 |   0.03 |     26.95 |  772.00
2014-02-06 12:50:00 | 772.000 | 772.000 | 771.500 | 771.500 |   2.41 |   1858.27 |  771.70
2014-02-06 12:51:00 | 771.000 | 771.000 | 770.001 | 770.001 |   1.34 |   1030.58 |  770.35
2014-02-06 12:52:00 | 770.000 | 771.000 | 770.000 | 770.388 |   0.60 |    464.09 |  770.04
2014-02-06 12:53:00 | 770.550 | 773.332 | 770.550 | 773.332 |   4.53 |   3493.29 |  770.57
2014-02-06 12:54:00 | 773.368 | 773.368 | 770.550 | 773.330 |   0.12 |     94.14 |  772.36
2014-02-06 12:55:00 | 773.328 | 773.368 | 773.328 | 773.368 |   0.14 |    108.27 |  773.37
2014-02-06 12:56:00 | 771.368 | 771.368 | 770.650 | 770.650 |   0.01 |      7.94 |  771.35
2014-02-06 12:57:00 | 772.000 | 772.000 | 772.000 | 772.000 |   0.06 |     43.90 |  772.00
2014-02-06 12:58:00 | 770.730 | 773.760 | 770.650 | 773.760 |   1.22 |    945.51 |  773.63
2014-02-06 12:59:00 | 773.310 | 774.800 | 773.310 | 774.000 |   1.41 |   1088.71 |  773.89
2014-02-06 13:00:00 | 774.000 | 774.994 | 774.000 | 774.994 |   5.92 |   4585.95 |  774.65
2014-02-06 13:01:00 | 774.400 | 774.400 | 774.000 | 774.000 |   0.21 |    163.54 |  774.29
2014-02-06 13:02:00 | 774.400 | 774.954 | 773.310 | 773.310 |   2.65 |   2050.67 |  773.85
2014-02-06 13:03:00 | 774.200 | 774.200 | 772.090 | 773.490 |   7.87 |   6090.58 |  774.09
2014-02-06 13:04:00 | 774.991 | 774.991 | 773.280 | 773.280 |   0.51 |    395.25 |  774.12
2014-02-06 13:05:00 | 772.290 | 774.548 | 772.290 | 774.548 |   0.56 |    430.36 |  774.36
2014-02-06 13:06:00 | 774.540 | 774.540 | 771.493 | 773.309 |   1.53 |   1178.06 |  772.28
2014-02-06 13:07:00 | 773.920 | 773.920 | 772.390 | 773.400 |   1.12 |    863.50 |  773.46
2014-02-06 13:08:00 | 773.400 | 773.920 | 773.400 | 773.920 |   1.87 |   1443.82 |  773.54
2014-02-06 13:09:00 | 773.920 | 773.920 | 773.920 | 773.920 |   0.75 |    581.60 |  773.92
2014-02-06 13:10:00 | 773.920 | 773.920 | 773.000 | 773.000 |   3.94 |   3047.60 |  773.06
2014-02-06 13:11:00 | 773.000 | 773.000 | 771.000 | 773.000 |   3.96 |   3052.42 |  771.69
2014-02-06 13:12:00 | 773.400 | 773.400 | 773.400 | 773.400 |   2.50 |   1929.63 |  773.40
2014-02-06 13:13:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 13:14:00 | 774.330 | 774.550 | 774.330 | 774.550 |   0.13 |    102.09 |  774.52
2014-02-06 13:15:00 | 774.767 | 775.000 | 774.550 | 774.763 |  25.44 |  19714.06 |  774.98
2014-02-06 13:16:00 | 775.000 | 775.000 | 774.763 | 775.000 |   2.32 |   1797.61 |  774.99
2014-02-06 13:17:00 | 774.964 | 775.011 | 774.330 | 775.000 |  72.84 |  56443.53 |  774.84
2014-02-06 13:18:00 | 775.011 | 775.011 | 775.000 | 775.011 |   4.60 |   3565.40 |  775.00
2014-02-06 13:19:00 | 775.030 | 775.030 | 775.011 | 775.011 |   1.68 |   1304.97 |  775.03
2014-02-06 13:20:00 | 775.011 | 775.011 | 774.330 | 774.330 |   0.73 |    569.13 |  774.56
2014-02-06 13:21:00 | 774.964 | 775.030 | 774.964 | 775.030 |   0.50 |    387.90 |  775.03
2014-02-06 13:22:00 | 775.030 | 775.030 | 774.330 | 775.030 |   5.31 |   4115.41 |  775.03
2014-02-06 13:23:00 | 775.030 | 775.040 | 771.114 | 775.040 |   8.08 |   6244.60 |  773.10
2014-02-06 13:24:00 | 775.030 | 775.140 | 775.030 | 775.140 |   0.32 |    247.19 |  775.05
2014-02-06 13:25:00 | 775.086 | 775.086 | 775.040 | 775.040 |   0.41 |    315.07 |  775.07
2014-02-06 13:26:00 | 773.086 | 773.100 | 773.086 | 773.086 |   0.41 |    318.03 |  773.09
2014-02-06 13:27:00 | 773.086 | 773.100 | 773.085 | 773.085 |   0.53 |    411.71 |  773.09
2014-02-06 13:28:00 | 773.085 | 774.997 | 773.085 | 774.997 |   0.53 |    407.27 |  774.47
2014-02-06 13:29:00 | 774.996 | 774.996 | 774.996 | 774.996 |   1.61 |   1250.49 |  775.00
2014-02-06 13:30:00 | 774.000 | 775.409 | 774.000 | 775.409 |   3.53 |   2738.04 |  774.62
2014-02-06 13:31:00 | 775.409 | 775.462 | 774.000 | 775.462 |   7.72 |   5986.28 |  775.00
2014-02-06 13:32:00 | 775.462 | 775.500 | 773.085 | 773.085 |  18.40 |  14243.62 |  774.08
2014-02-06 13:33:00 | 773.085 | 773.085 | 773.085 | 773.085 |   1.74 |   1345.88 |  773.09
2014-02-06 13:34:00 | 773.085 | 774.000 | 773.085 | 774.000 |   9.09 |   7032.26 |  773.98
2014-02-06 13:35:00 | 774.000 | 777.000 | 773.894 | 777.000 |   8.79 |   6818.42 |  775.28
2014-02-06 13:36:00 | 774.470 | 777.699 | 774.020 | 774.468 |   6.75 |   5241.18 |  776.27
2014-02-06 13:37:00 | 776.988 | 777.700 | 774.468 | 777.700 |   2.64 |   2051.55 |  776.96
2014-02-06 13:38:00 | 774.591 | 774.591 | 774.070 | 774.070 |   0.02 |     17.63 |  774.31
2014-02-06 13:39:00 | 777.699 | 777.699 | 777.699 | 777.699 |   0.66 |    513.28 |  777.70
2014-02-06 13:40:00 | 774.070 | 777.699 | 774.070 | 777.699 |   0.03 |     25.24 |  776.58
2014-02-06 13:41:00 | 774.070 | 774.070 | 774.070 | 774.070 |   0.09 |     70.75 |  774.07
2014-02-06 13:42:00 | 776.000 | 777.699 | 774.000 | 774.000 |   0.74 |    575.49 |  776.02
2014-02-06 13:43:00 | 773.085 | 774.000 | 772.858 | 772.977 |   0.67 |    520.10 |  773.27
2014-02-06 13:44:00 | 772.856 | 772.856 | 772.758 | 772.758 |   0.48 |    367.18 |  772.77
2014-02-06 13:45:00 | 772.458 | 772.458 | 772.440 | 772.440 |   1.55 |   1196.88 |  772.45
2014-02-06 13:46:00 | 772.573 | 772.573 | 772.573 | 772.573 |   0.53 |    410.24 |  772.57
2014-02-06 13:47:00 | 772.573 | 774.467 | 772.000 | 774.467 |   0.62 |    478.16 |  772.48
2014-02-06 13:48:00 | 772.855 | 775.371 | 772.855 | 775.371 |   0.07 |     57.79 |  774.44
2014-02-06 13:49:00 | 775.371 | 776.078 | 774.611 | 776.078 |   0.11 |     88.32 |  775.88
2014-02-06 13:50:00 | 776.078 | 776.592 | 774.611 | 776.592 |   1.59 |   1237.02 |  776.51
2014-02-06 13:51:00 | 776.592 | 776.611 | 775.000 | 775.000 |   0.30 |    233.29 |  776.43
2014-02-06 13:52:00 | 776.610 | 776.610 | 776.610 | 776.610 |   0.37 |    285.02 |  776.61
2014-02-06 13:53:00 | 775.008 | 776.610 | 775.008 | 776.610 |   2.28 |   1769.29 |  776.56
2014-02-06 13:54:00 | 776.611 | 776.611 | 776.610 | 776.610 |   0.71 |    553.11 |  776.61
2014-02-06 13:55:00 | 776.610 | 776.622 | 776.600 | 776.622 |   0.36 |    276.78 |  776.61
2014-02-06 13:56:00 | 776.611 | 776.622 | 775.000 | 776.622 |   3.96 |   3074.47 |  776.60
2014-02-06 13:57:00 | 776.622 | 776.622 | 776.622 | 776.622 |   0.56 |    435.77 |  776.62
2014-02-06 13:58:00 | 775.500 | 775.500 | 775.500 | 775.500 |   0.01 |      9.12 |  775.50
2014-02-06 13:59:00 | 775.000 | 775.000 | 775.000 | 775.000 |   0.13 |     98.30 |  775.00
2014-02-06 14:00:00 | 774.999 | 774.999 | 773.520 | 773.520 |   3.60 |   2787.74 |  773.70
2014-02-06 14:01:00 | 773.520 | 773.520 | 772.580 | 773.520 |  10.50 |   8119.74 |  773.04
2014-02-06 14:02:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 14:03:00 | 772.999 | 772.999 | 772.500 | 772.500 |   0.08 |     59.56 |  772.92
2014-02-06 14:04:00 | 772.500 | 772.500 | 772.459 | 772.459 |   1.16 |    894.82 |  772.48
2014-02-06 14:05:00 | 772.459 | 772.999 | 772.459 | 772.999 |  14.05 |  10855.48 |  772.63
2014-02-06 14:06:00 | 772.458 | 772.459 | 772.033 | 772.459 |   4.76 |   3671.34 |  772.07
2014-02-06 14:07:00 | 772.033 | 772.459 | 772.010 | 772.010 |   1.39 |   1074.21 |  772.04
2014-02-06 14:08:00 | 772.459 | 772.999 | 772.459 | 772.999 |   5.58 |   4314.96 |  772.94
2014-02-06 14:09:00 | 772.459 | 772.459 | 772.459 | 772.459 |   0.01 |      7.72 |  772.46
2014-02-06 14:10:00 | 772.030 | 774.500 | 772.020 | 772.020 |   0.51 |    397.45 |  773.68
2014-02-06 14:11:00 | 774.500 | 774.610 | 774.500 | 774.610 |   0.10 |     77.45 |  774.53
2014-02-06 14:12:00 | 772.459 | 773.000 | 772.459 | 773.000 |   0.18 |    138.64 |  772.97
2014-02-06 14:13:00 | 772.459 | 774.010 | 772.030 | 772.030 |   2.97 |   2293.52 |  772.06
2014-02-06 14:14:00 | 772.030 | 774.010 | 772.030 | 774.010 |   0.68 |    524.97 |  773.86
2014-02-06 14:15:00 | 774.010 | 774.030 | 773.000 | 773.000 |   3.78 |   2924.59 |  773.43
2014-02-06 14:16:00 | 773.330 | 773.330 | 772.636 | 772.636 |   0.02 |     15.46 |  772.98
2014-02-06 14:17:00 | 773.030 | 774.030 | 773.030 | 774.030 |   1.14 |    883.61 |  773.77
2014-02-06 14:18:00 | 774.030 | 774.030 | 772.040 | 772.040 |   2.60 |   2007.40 |  772.08
2014-02-06 14:19:00 | 772.040 | 774.030 | 772.020 | 774.030 |   4.04 |   3119.03 |  772.04
2014-02-06 14:20:00 | 772.041 | 772.041 | 772.010 | 772.010 |   7.93 |   6118.69 |  772.02
2014-02-06 14:21:00 | 772.010 | 772.041 | 772.000 | 772.000 |   7.46 |   5757.27 |  772.01
2014-02-06 14:22:00 | 774.030 | 774.030 | 774.030 | 774.030 |   0.10 |     77.40 |  774.03
2014-02-06 14:23:00 | 774.030 | 774.610 | 772.030 | 772.030 |   1.11 |    860.32 |  774.30
2014-02-06 14:24:00 | 772.030 | 774.030 | 772.000 | 772.030 |   0.49 |    374.52 |  772.21
2014-02-06 14:25:00 | 772.030 | 774.030 | 772.001 | 772.001 |   1.06 |    820.57 |  772.15
2014-02-06 14:26:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 14:27:00 | 772.001 | 772.001 | 772.001 | 772.001 |   3.37 |   2604.89 |  772.00
2014-02-06 14:28:00 | 772.001 | 772.001 | 772.001 | 772.001 |   0.03 |     21.69 |  772.00
2014-02-06 14:29:00 | 774.000 | 774.000 | 772.001 | 772.001 |   1.11 |    854.50 |  772.43
2014-02-06 14:30:00 | 772.100 | 772.100 | 772.000 | 772.000 |  10.03 |   7743.98 |  772.00
2014-02-06 14:31:00 | 772.000 | 772.000 | 772.000 | 772.000 |   1.31 |   1007.87 |  772.00
2014-02-06 14:32:00 | 774.000 | 774.000 | 772.100 | 772.100 |   0.20 |    151.80 |  772.90
2014-02-06 14:33:00 | 773.110 | 774.000 | 773.110 | 774.000 |   0.26 |    204.59 |  773.31
2014-02-06 14:34:00 | 774.000 | 774.030 | 772.100 | 772.100 |   2.18 |   1685.39 |  772.66
2014-02-06 14:35:00 | 771.860 | 772.003 | 771.860 | 771.860 |   0.57 |    439.59 |  771.86
2014-02-06 14:36:00 | 774.500 | 774.500 | 772.500 | 774.500 |   0.13 |    102.68 |  774.35
2014-02-06 14:37:00 | 774.000 | 775.480 | 774.000 | 775.100 |   0.22 |    173.60 |  775.06
2014-02-06 14:38:00 | 775.100 | 775.480 | 774.500 | 774.500 |   3.41 |   2639.92 |  774.62
2014-02-06 14:39:00 | 774.500 | 775.000 | 771.440 | 771.900 |  12.88 |   9962.00 |  773.17
2014-02-06 14:40:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 14:41:00 | 775.000 | 775.000 | 775.000 | 775.000 |   0.10 |     77.50 |  775.00
2014-02-06 14:42:00 | 774.900 | 775.000 | 774.900 | 775.000 |  16.61 |  12873.65 |  774.98
2014-02-06 14:43:00 | 774.000 | 774.000 | 774.000 | 774.000 |   0.01 |     10.84 |  774.00
2014-02-06 14:44:00 | 773.000 | 773.000 | 773.000 | 773.000 |   0.01 |      7.73 |  773.00
2014-02-06 14:45:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 14:46:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 14:47:00 | 772.972 | 772.972 | 772.972 | 772.972 |   0.03 |     24.62 |  772.97
2014-02-06 14:48:00 | 775.472 | 775.474 | 772.100 | 775.470 |   1.97 |   1525.80 |  773.84
2014-02-06 14:49:00 | 775.472 | 775.480 | 773.929 | 775.480 |   0.25 |    194.22 |  775.41
2014-02-06 14:50:00 | 775.500 | 775.600 | 775.500 | 775.500 |   0.91 |    708.81 |  775.50
2014-02-06 14:51:00 | 773.929 | 773.929 | 773.929 | 773.929 |   0.01 |      6.70 |  773.93
2014-02-06 14:52:00 | 773.500 | 773.500 | 773.488 | 773.500 |   6.58 |   5088.90 |  773.50
2014-02-06 14:53:00 | 773.929 | 773.929 | 773.929 | 773.929 |    .   |      1.04 |  773.93
2014-02-06 14:54:00 | 773.929 | 773.929 | 773.929 | 773.929 |   0.01 |     10.96 |  773.93
2014-02-06 14:55:00 | 773.929 | 776.993 | 773.929 | 776.993 |   6.03 |   4680.15 |  776.14
2014-02-06 14:56:00 | 773.500 | 773.800 | 773.500 | 773.800 |   0.07 |     53.81 |  773.58
2014-02-06 14:57:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 14:58:00 | 773.500 | 773.800 | 773.500 | 773.500 |   0.15 |    116.09 |  773.56
2014-02-06 14:59:00 | 773.800 | 773.800 | 773.068 | 773.068 |   0.45 |    344.92 |  773.45
2014-02-06 15:00:00 | 773.800 | 773.800 | 773.068 | 773.068 |   0.25 |    191.68 |  773.75
2014-02-06 15:01:00 | 773.068 | 773.068 | 773.068 | 773.068 |   0.18 |    136.69 |  773.07
2014-02-06 15:02:00 |    .    |    .    |    .    |    .    |    .   |       .   |     .  
2014-02-06 15:03:00 | 772.592 | 773.100 | 772.592 | 773.100 |   0.57 |    440.63 |  773.04
2014-02-06 15:04:00 | 772.592 | 773.000 | 772.500 | 773.000 |   0.54 |    413.71 |  772.56
2014-02-06 15:05:00 | 773.000 | 773.000 | 772.502 | 772.502 |   0.95 |    734.76 |  772.98
2014-02-06 15:06:00 | 772.502 | 773.000 | 772.502 | 773.000 |   0.33 |    252.62 |  772.55
2014-02-06 15:07:00 | 773.000 | 776.049 | 773.000 | 776.049 |   0.77 |    596.49 |  775.44
2014-02-06 15:08:00 | 775.000 | 775.000 | 775.000 | 775.000 |   0.04 |     29.68 |  775.00
2014-02-06 15:09:00 | 773.800 | 775.000 | 773.800 | 775.000 |   0.38 |    294.96 |  773.96
2014-02-06 15:10:00 | 774.999 | 775.000 | 774.999 | 775.000 |   0.77 |    596.18 |  775.00
2014-02-06 15:11:00 | 776.996 | 776.996 | 774.999 | 774.999 |   0.59 |    453.92 |  775.25