# Last edited on 2014-02-06 13:11:01 by stolfilocal # Exchange Bitstamp (USD per BTC) 2014-02-05 00:02:00 to 2014-02-06 15:02:00, 1 minute intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2014-02-05 00:02:00 | 802.00 | 803.00 | 802.00 | 803.00 | 2.53 | 2031.49 | 802.96 2014-02-05 00:03:00 | 802.99 | 802.99 | 800.30 | 800.30 | 1.39 | 1110.82 | 800.66 2014-02-05 00:04:00 | 802.72 | 803.00 | 802.72 | 803.00 | 5.61 | 4504.81 | 803.00 2014-02-05 00:05:00 | . | . | . | . | . | . | . 2014-02-05 00:06:00 | 802.70 | 803.00 | 802.70 | 803.00 | 2.53 | 2031.51 | 802.97 2014-02-05 00:07:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.07 | 56.13 | 803.00 2014-02-05 00:08:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.38 | 305.14 | 803.00 2014-02-05 00:09:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.61 | 491.15 | 803.00 2014-02-05 00:10:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.49 | 393.47 | 803.00 2014-02-05 00:11:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.08 | 63.26 | 803.00 2014-02-05 00:12:00 | . | . | . | . | . | . | . 2014-02-05 00:13:00 | . | . | . | . | . | . | . 2014-02-05 00:14:00 | 803.00 | 803.00 | 803.00 | 803.00 | 14.57 | 11699.71 | 803.00 2014-02-05 00:15:00 | . | . | . | . | . | . | . 2014-02-05 00:16:00 | 803.00 | 803.00 | 803.00 | 803.00 | 16.78 | 13475.93 | 803.00 2014-02-05 00:17:00 | . | . | . | . | . | . | . 2014-02-05 00:18:00 | . | . | . | . | . | . | . 2014-02-05 00:19:00 | 803.00 | 803.01 | 803.00 | 803.01 | 0.08 | 64.24 | 803.01 2014-02-05 00:20:00 | 803.01 | 803.01 | 803.01 | 803.01 | 0.10 | 81.10 | 803.01 2014-02-05 00:21:00 | . | . | . | . | . | . | . 2014-02-05 00:22:00 | 803.01 | 803.01 | 803.01 | 803.01 | 0.09 | 72.99 | 803.01 2014-02-05 00:23:00 | 803.01 | 803.01 | 803.01 | 803.01 | 0.14 | 112.09 | 803.01 2014-02-05 00:24:00 | . | . | . | . | . | . | . 2014-02-05 00:25:00 | . | . | . | . | . | . | . 2014-02-05 00:26:00 | 803.01 | 803.01 | 803.01 | 803.01 | 0.06 | 51.72 | 803.01 2014-02-05 00:27:00 | 803.23 | 804.00 | 803.23 | 804.00 | 6.00 | 4822.02 | 803.67 2014-02-05 00:28:00 | . | . | . | . | . | . | . 2014-02-05 00:29:00 | . | . | . | . | . | . | . 2014-02-05 00:30:00 | 804.00 | 804.02 | 802.00 | 802.00 | 3.46 | 2782.13 | 803.23 2014-02-05 00:31:00 | 801.65 | 801.65 | 800.60 | 800.60 | 0.93 | 741.38 | 801.11 2014-02-05 00:32:00 | . | . | . | . | . | . | . 2014-02-05 00:33:00 | . | . | . | . | . | . | . 2014-02-05 00:34:00 | 803.36 | 804.38 | 803.36 | 804.38 | 2.86 | 2300.48 | 803.94 2014-02-05 00:35:00 | 803.01 | 804.38 | 803.01 | 803.01 | 0.24 | 194.09 | 803.38 2014-02-05 00:36:00 | 803.00 | 804.69 | 803.00 | 804.69 | 2.01 | 1616.12 | 804.04 2014-02-05 00:37:00 | . | . | . | . | . | . | . 2014-02-05 00:38:00 | 804.45 | 804.69 | 802.38 | 802.38 | 1.24 | 1000.43 | 804.43 2014-02-05 00:39:00 | . | . | . | . | . | . | . 2014-02-05 00:40:00 | 803.01 | 803.01 | 803.01 | 803.01 | 0.98 | 787.23 | 803.01 2014-02-05 00:41:00 | . | . | . | . | . | . | . 2014-02-05 00:42:00 | . | . | . | . | . | . | . 2014-02-05 00:43:00 | 803.01 | 803.01 | 803.01 | 803.01 | 0.30 | 243.31 | 803.01 2014-02-05 00:44:00 | 803.01 | 803.99 | 803.01 | 803.99 | 3.09 | 2483.63 | 803.76 2014-02-05 00:45:00 | . | . | . | . | . | . | . 2014-02-05 00:46:00 | 803.00 | 803.00 | 803.00 | 803.00 | 2.31 | 1855.41 | 803.00 2014-02-05 00:47:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.02 | 18.00 | 803.00 2014-02-05 00:48:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.01 | 10.54 | 803.00 2014-02-05 00:49:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.10 | 83.40 | 803.00 2014-02-05 00:50:00 | . | . | . | . | . | . | . 2014-02-05 00:51:00 | 803.00 | 803.00 | 803.00 | 803.00 | 13.92 | 11174.90 | 803.00 2014-02-05 00:52:00 | 803.00 | 803.00 | 803.00 | 803.00 | 2.60 | 2087.80 | 803.00 2014-02-05 00:53:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.23 | 186.54 | 803.00 2014-02-05 00:54:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.06 | 46.76 | 803.00 2014-02-05 00:55:00 | 803.00 | 803.00 | 803.00 | 803.00 | 1.19 | 959.45 | 803.00 2014-02-05 00:56:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.21 | 172.12 | 803.00 2014-02-05 00:57:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.96 | 768.07 | 803.00 2014-02-05 00:58:00 | . | . | . | . | . | . | . 2014-02-05 00:59:00 | 803.00 | 803.00 | 802.37 | 802.37 | 1.78 | 1425.28 | 802.97 2014-02-05 01:00:00 | 801.66 | 801.66 | 800.90 | 800.90 | 2.86 | 2292.90 | 800.97 2014-02-05 01:01:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.01 | 8.35 | 802.37 2014-02-05 01:02:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.20 | 162.08 | 802.37 2014-02-05 01:03:00 | . | . | . | . | . | . | . 2014-02-05 01:04:00 | . | . | . | . | . | . | . 2014-02-05 01:05:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.10 | 80.24 | 802.37 2014-02-05 01:06:00 | 802.37 | 802.37 | 802.37 | 802.37 | 2.00 | 1604.74 | 802.37 2014-02-05 01:07:00 | . | . | . | . | . | . | . 2014-02-05 01:08:00 | . | . | . | . | . | . | . 2014-02-05 01:09:00 | . | . | . | . | . | . | . 2014-02-05 01:10:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.14 | 113.46 | 802.37 2014-02-05 01:11:00 | 802.37 | 802.37 | 800.95 | 800.95 | 4.11 | 3294.28 | 801.33 2014-02-05 01:12:00 | . | . | . | . | . | . | . 2014-02-05 01:13:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.37 | 296.88 | 802.37 2014-02-05 01:14:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.30 | 243.12 | 802.37 2014-02-05 01:15:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.45 | 361.07 | 802.37 2014-02-05 01:16:00 | . | . | . | . | . | . | . 2014-02-05 01:17:00 | 800.97 | 800.97 | 800.97 | 800.97 | 0.31 | 248.30 | 800.97 2014-02-05 01:18:00 | 800.97 | 802.37 | 800.97 | 802.37 | 2.43 | 1948.79 | 801.97 2014-02-05 01:19:00 | 802.37 | 802.37 | 802.37 | 802.37 | 1.00 | 802.37 | 802.37 2014-02-05 01:20:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.24 | 188.61 | 802.37 2014-02-05 01:21:00 | . | . | . | . | . | . | . 2014-02-05 01:22:00 | 802.37 | 802.37 | 802.37 | 802.37 | 4.31 | 3457.46 | 802.37 2014-02-05 01:23:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.63 | 505.49 | 802.37 2014-02-05 01:24:00 | . | . | . | . | . | . | . 2014-02-05 01:25:00 | . | . | . | . | . | . | . 2014-02-05 01:26:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.02 | 14.93 | 802.37 2014-02-05 01:27:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.12 | 96.28 | 802.37 2014-02-05 01:28:00 | . | . | . | . | . | . | . 2014-02-05 01:29:00 | . | . | . | . | . | . | . 2014-02-05 01:30:00 | . | . | . | . | . | . | . 2014-02-05 01:31:00 | . | . | . | . | . | . | . 2014-02-05 01:32:00 | . | . | . | . | . | . | . 2014-02-05 01:33:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.30 | 240.71 | 802.37 2014-02-05 01:34:00 | 802.37 | 802.37 | 802.37 | 802.37 | 4.42 | 3546.48 | 802.37 2014-02-05 01:35:00 | 801.11 | 801.11 | 801.11 | 801.11 | 0.30 | 240.34 | 801.11 2014-02-05 01:36:00 | 801.11 | 801.11 | 801.11 | 801.11 | 9.54 | 7642.77 | 801.11 2014-02-05 01:37:00 | 801.11 | 801.11 | 801.11 | 801.11 | 7.63 | 6112.24 | 801.11 2014-02-05 01:38:00 | 802.37 | 803.00 | 802.37 | 803.00 | 11.01 | 8839.44 | 802.86 2014-02-05 01:39:00 | 802.72 | 802.98 | 802.72 | 802.98 | 0.19 | 148.81 | 802.87 2014-02-05 01:40:00 | 802.72 | 803.00 | 802.72 | 803.00 | 1.99 | 1597.95 | 802.99 2014-02-05 01:41:00 | . | . | . | . | . | . | . 2014-02-05 01:42:00 | . | . | . | . | . | . | . 2014-02-05 01:43:00 | 803.00 | 803.00 | 803.00 | 803.00 | 1.40 | 1124.20 | 803.00 2014-02-05 01:44:00 | 803.00 | 803.00 | 803.00 | 803.00 | 6.00 | 4818.00 | 803.00 2014-02-05 01:45:00 | . | . | . | . | . | . | . 2014-02-05 01:46:00 | 801.11 | 801.11 | 801.11 | 801.11 | 0.70 | 560.98 | 801.11 2014-02-05 01:47:00 | 801.11 | 803.00 | 801.11 | 803.00 | 1.00 | 802.30 | 802.30 2014-02-05 01:48:00 | . | . | . | . | . | . | . 2014-02-05 01:49:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.30 | 240.90 | 803.00 2014-02-05 01:50:00 | . | . | . | . | . | . | . 2014-02-05 01:51:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.31 | 247.13 | 803.00 2014-02-05 01:52:00 | 801.65 | 801.65 | 801.09 | 801.09 | 0.46 | 367.14 | 801.19 2014-02-05 01:53:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.09 | 74.63 | 803.00 2014-02-05 01:54:00 | . | . | . | . | . | . | . 2014-02-05 01:55:00 | 803.00 | 803.00 | 803.00 | 803.00 | 1.35 | 1084.05 | 803.00 2014-02-05 01:56:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.25 | 197.82 | 803.00 2014-02-05 01:57:00 | 803.00 | 803.00 | 803.00 | 803.00 | 2.18 | 1750.54 | 803.00 2014-02-05 01:58:00 | . | . | . | . | . | . | . 2014-02-05 01:59:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.45 | 362.64 | 803.00 2014-02-05 02:00:00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.23 | 184.46 | 802.00 2014-02-05 02:01:00 | 803.00 | 803.00 | 803.00 | 803.00 | 2.19 | 1756.01 | 803.00 2014-02-05 02:02:00 | . | . | . | . | . | . | . 2014-02-05 02:03:00 | 802.72 | 803.00 | 802.72 | 802.96 | 3.25 | 2609.71 | 802.99 2014-02-05 02:04:00 | 802.96 | 802.96 | 800.98 | 800.98 | 6.54 | 5240.59 | 801.31 2014-02-05 02:05:00 | 803.00 | 803.00 | 803.00 | 803.00 | 1.31 | 1051.93 | 803.00 2014-02-05 02:06:00 | . | . | . | . | . | . | . 2014-02-05 02:07:00 | 803.00 | 803.00 | 803.00 | 803.00 | 2.73 | 2188.18 | 803.00 2014-02-05 02:08:00 | 803.00 | 803.00 | 803.00 | 803.00 | 5.07 | 4074.42 | 803.00 2014-02-05 02:09:00 | 803.00 | 803.00 | 803.00 | 803.00 | 7.65 | 6139.74 | 803.00 2014-02-05 02:10:00 | 803.00 | 803.00 | 803.00 | 803.00 | 1.08 | 865.74 | 803.00 2014-02-05 02:11:00 | 802.39 | 802.39 | 802.39 | 802.39 | 0.31 | 248.74 | 802.39 2014-02-05 02:12:00 | . | . | . | . | . | . | . 2014-02-05 02:13:00 | . | . | . | . | . | . | . 2014-02-05 02:14:00 | . | . | . | . | . | . | . 2014-02-05 02:15:00 | . | . | . | . | . | . | . 2014-02-05 02:16:00 | . | . | . | . | . | . | . 2014-02-05 02:17:00 | . | . | . | . | . | . | . 2014-02-05 02:18:00 | . | . | . | . | . | . | . 2014-02-05 02:19:00 | . | . | . | . | . | . | . 2014-02-05 02:20:00 | 801.65 | 803.00 | 801.50 | 803.00 | 8.45 | 6783.57 | 802.34 2014-02-05 02:21:00 | 803.00 | 803.00 | 803.00 | 803.00 | 76.62 | 61523.23 | 803.00 2014-02-05 02:22:00 | 803.00 | 803.00 | 803.00 | 803.00 | 14.91 | 11971.22 | 803.00 2014-02-05 02:23:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.30 | 240.90 | 803.00 2014-02-05 02:24:00 | 803.00 | 803.00 | 803.00 | 803.00 | 9.99 | 8018.95 | 803.00 2014-02-05 02:25:00 | 803.00 | 803.00 | 803.00 | 803.00 | 1.00 | 803.00 | 803.00 2014-02-05 02:26:00 | . | . | . | . | . | . | . 2014-02-05 02:27:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.02 | 12.05 | 803.00 2014-02-05 02:28:00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.04 | 28.39 | 802.00 2014-02-05 02:29:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.45 | 361.35 | 803.00 2014-02-05 02:30:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.30 | 240.90 | 803.00 2014-02-05 02:31:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.30 | 240.90 | 803.00 2014-02-05 02:32:00 | 803.00 | 803.00 | 803.00 | 803.00 | 4.03 | 3236.09 | 803.00 2014-02-05 02:33:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.16 | 128.48 | 803.00 2014-02-05 02:34:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.30 | 238.55 | 803.00 2014-02-05 02:35:00 | . | . | . | . | . | . | . 2014-02-05 02:36:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.29 | 232.87 | 803.00 2014-02-05 02:37:00 | . | . | . | . | . | . | . 2014-02-05 02:38:00 | 803.00 | 803.00 | 803.00 | 803.00 | 12.76 | 10244.50 | 803.00 2014-02-05 02:39:00 | . | . | . | . | . | . | . 2014-02-05 02:40:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.99 | 794.97 | 803.00 2014-02-05 02:41:00 | 801.50 | 801.50 | 801.50 | 801.50 | 0.11 | 88.17 | 801.50 2014-02-05 02:42:00 | . | . | . | . | . | . | . 2014-02-05 02:43:00 | . | . | . | . | . | . | . 2014-02-05 02:44:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.57 | 457.71 | 803.00 2014-02-05 02:45:00 | . | . | . | . | . | . | . 2014-02-05 02:46:00 | . | . | . | . | . | . | . 2014-02-05 02:47:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.10 | 83.69 | 803.00 2014-02-05 02:48:00 | 803.00 | 803.00 | 803.00 | 803.00 | 1.48 | 1188.44 | 803.00 2014-02-05 02:49:00 | 803.00 | 803.00 | 801.60 | 801.60 | 1.56 | 1251.98 | 802.55 2014-02-05 02:50:00 | 803.00 | 803.00 | 803.00 | 803.00 | 4.35 | 3493.29 | 803.00 2014-02-05 02:51:00 | 801.60 | 802.70 | 801.60 | 801.60 | 1.02 | 820.26 | 801.62 2014-02-05 02:52:00 | 801.95 | 803.00 | 801.60 | 801.67 | 20.27 | 16276.20 | 802.91 2014-02-05 02:53:00 | 801.60 | 803.99 | 801.60 | 803.99 | 1.96 | 1576.21 | 802.86 2014-02-05 02:54:00 | 801.60 | 806.97 | 801.60 | 806.97 | 73.31 | 59084.02 | 805.95 2014-02-05 02:55:00 | 806.97 | 806.97 | 803.00 | 803.00 | 0.34 | 273.15 | 806.27 2014-02-05 02:56:00 | 803.00 | 804.00 | 803.00 | 804.00 | 2.59 | 2078.85 | 803.42 2014-02-05 02:57:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.11 | 88.44 | 804.00 2014-02-05 02:58:00 | 803.00 | 806.98 | 803.00 | 806.60 | 1.12 | 906.20 | 806.16 2014-02-05 02:59:00 | 803.37 | 803.37 | 803.01 | 803.01 | 0.08 | 64.26 | 803.19 2014-02-05 03:00:00 | . | . | . | . | . | . | . 2014-02-05 03:01:00 | . | . | . | . | . | . | . 2014-02-05 03:02:00 | 805.42 | 805.52 | 805.42 | 805.52 | 0.08 | 60.59 | 805.43 2014-02-05 03:03:00 | . | . | . | . | . | . | . 2014-02-05 03:04:00 | 803.81 | 803.81 | 803.81 | 803.81 | 0.07 | 56.27 | 803.81 2014-02-05 03:05:00 | . | . | . | . | . | . | . 2014-02-05 03:06:00 | . | . | . | . | . | . | . 2014-02-05 03:07:00 | . | . | . | . | . | . | . 2014-02-05 03:08:00 | . | . | . | . | . | . | . 2014-02-05 03:09:00 | 803.02 | 803.02 | 803.02 | 803.02 | 10.00 | 8030.20 | 803.02 2014-02-05 03:10:00 | 804.60 | 804.60 | 803.02 | 803.02 | 0.30 | 241.73 | 803.50 2014-02-05 03:11:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.31 | 249.30 | 805.00 2014-02-05 03:12:00 | . | . | . | . | . | . | . 2014-02-05 03:13:00 | 803.09 | 803.09 | 803.02 | 803.02 | 0.24 | 192.73 | 803.05 2014-02-05 03:14:00 | 803.02 | 803.02 | 803.02 | 803.02 | 0.37 | 299.82 | 803.02 2014-02-05 03:15:00 | . | . | . | . | . | . | . 2014-02-05 03:16:00 | . | . | . | . | . | . | . 2014-02-05 03:17:00 | . | . | . | . | . | . | . 2014-02-05 03:18:00 | . | . | . | . | . | . | . 2014-02-05 03:19:00 | 803.26 | 803.26 | 803.26 | 803.26 | 0.10 | 80.33 | 803.26 2014-02-05 03:20:00 | . | . | . | . | . | . | . 2014-02-05 03:21:00 | . | . | . | . | . | . | . 2014-02-05 03:22:00 | . | . | . | . | . | . | . 2014-02-05 03:23:00 | 804.99 | 807.00 | 804.99 | 805.00 | 100.05 | 80731.05 | 806.91 2014-02-05 03:24:00 | 807.00 | 807.00 | 806.19 | 806.19 | 22.00 | 17751.57 | 806.89 2014-02-05 03:25:00 | . | . | . | . | . | . | . 2014-02-05 03:26:00 | 805.01 | 805.01 | 805.01 | 805.01 | 0.96 | 769.18 | 805.01 2014-02-05 03:27:00 | . | . | . | . | . | . | . 2014-02-05 03:28:00 | . | . | . | . | . | . | . 2014-02-05 03:29:00 | . | . | . | . | . | . | . 2014-02-05 03:30:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.80 | 648.02 | 806.00 2014-02-05 03:31:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.30 | 243.98 | 806.00 2014-02-05 03:32:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.54 | 437.50 | 806.00 2014-02-05 03:33:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.49 | 395.58 | 806.00 2014-02-05 03:34:00 | 806.16 | 806.16 | 806.00 | 806.00 | 1.54 | 1243.15 | 806.15 2014-02-05 03:35:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.60 | 481.99 | 806.00 2014-02-05 03:36:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.06 | 50.62 | 806.00 2014-02-05 03:37:00 | 806.80 | 807.98 | 806.80 | 807.98 | 6.20 | 5005.20 | 807.26 2014-02-05 03:38:00 | 806.01 | 806.01 | 806.01 | 806.01 | 0.10 | 81.41 | 806.01 2014-02-05 03:39:00 | 807.49 | 807.49 | 807.49 | 807.49 | 0.06 | 46.92 | 807.49 2014-02-05 03:40:00 | . | . | . | . | . | . | . 2014-02-05 03:41:00 | 806.01 | 806.01 | 806.01 | 806.01 | 0.38 | 306.10 | 806.01 2014-02-05 03:42:00 | 806.01 | 806.01 | 806.01 | 806.01 | 0.06 | 50.62 | 806.01 2014-02-05 03:43:00 | 806.01 | 806.01 | 806.01 | 806.01 | . | 3.22 | 806.01 2014-02-05 03:44:00 | . | . | . | . | . | . | . 2014-02-05 03:45:00 | . | . | . | . | . | . | . 2014-02-05 03:46:00 | 807.49 | 807.54 | 807.49 | 807.54 | 0.21 | 173.05 | 807.49 2014-02-05 03:47:00 | . | . | . | . | . | . | . 2014-02-05 03:48:00 | . | . | . | . | . | . | . 2014-02-05 03:49:00 | 806.01 | 806.01 | 806.01 | 806.01 | 0.06 | 50.62 | 806.01 2014-02-05 03:50:00 | . | . | . | . | . | . | . 2014-02-05 03:51:00 | 807.47 | 807.47 | 806.00 | 806.00 | 9.98 | 8045.34 | 806.01 2014-02-05 03:52:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.06 | 50.62 | 806.00 2014-02-05 03:53:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.14 | 109.69 | 806.00 2014-02-05 03:54:00 | . | . | . | . | . | . | . 2014-02-05 03:55:00 | . | . | . | . | . | . | . 2014-02-05 03:56:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.19 | 156.38 | 806.00 2014-02-05 03:57:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.19 | 152.09 | 806.00 2014-02-05 03:58:00 | 806.00 | 806.01 | 806.00 | 806.01 | 0.77 | 620.06 | 806.00 2014-02-05 03:59:00 | 807.45 | 807.98 | 807.45 | 807.98 | 4.00 | 3231.21 | 807.80 2014-02-05 04:00:00 | 807.53 | 808.00 | 807.37 | 807.39 | 3.45 | 2788.60 | 807.77 2014-02-05 04:01:00 | 807.76 | 807.76 | 807.76 | 807.76 | 11.63 | 9392.30 | 807.76 2014-02-05 04:02:00 | 807.76 | 808.00 | 807.76 | 807.76 | 6.31 | 5100.78 | 807.80 2014-02-05 04:03:00 | 807.76 | 807.76 | 806.01 | 806.73 | 2.76 | 2227.73 | 807.17 2014-02-05 04:04:00 | 806.73 | 807.84 | 806.73 | 807.84 | 0.02 | 14.55 | 807.75 2014-02-05 04:05:00 | 806.01 | 806.01 | 806.01 | 806.01 | 2.43 | 1960.55 | 806.01 2014-02-05 04:06:00 | 806.00 | 806.00 | 806.00 | 806.00 | 2.50 | 2015.00 | 806.00 2014-02-05 04:07:00 | . | . | . | . | . | . | . 2014-02-05 04:08:00 | . | . | . | . | . | . | . 2014-02-05 04:09:00 | . | . | . | . | . | . | . 2014-02-05 04:10:00 | . | . | . | . | . | . | . 2014-02-05 04:11:00 | . | . | . | . | . | . | . 2014-02-05 04:12:00 | 806.00 | 806.00 | 806.00 | 806.00 | 2.80 | 2256.80 | 806.00 2014-02-05 04:13:00 | 806.01 | 806.01 | 806.01 | 806.01 | 0.83 | 669.77 | 806.01 2014-02-05 04:14:00 | 806.01 | 806.01 | 806.00 | 806.00 | 0.50 | 403.00 | 806.00 2014-02-05 04:15:00 | 806.00 | 807.80 | 803.08 | 803.08 | 28.22 | 22728.61 | 805.51 2014-02-05 04:16:00 | 805.97 | 805.97 | 805.97 | 805.97 | 0.05 | 40.30 | 805.97 2014-02-05 04:17:00 | . | . | . | . | . | . | . 2014-02-05 04:18:00 | . | . | . | . | . | . | . 2014-02-05 04:19:00 | . | . | . | . | . | . | . 2014-02-05 04:20:00 | . | . | . | . | . | . | . 2014-02-05 04:21:00 | 803.55 | 803.55 | 802.97 | 802.97 | 70.48 | 56597.67 | 803.00 2014-02-05 04:22:00 | 805.20 | 805.20 | 801.67 | 803.97 | 11.17 | 8965.65 | 803.00 2014-02-05 04:23:00 | . | . | . | . | . | . | . 2014-02-05 04:24:00 | 803.97 | 803.97 | 803.97 | 803.97 | 0.05 | 38.59 | 803.97 2014-02-05 04:25:00 | 803.81 | 803.97 | 801.67 | 803.97 | 10.43 | 8370.31 | 802.52 2014-02-05 04:26:00 | 803.97 | 803.97 | 803.97 | 803.97 | 0.02 | 19.30 | 803.97 2014-02-05 04:27:00 | . | . | . | . | . | . | . 2014-02-05 04:28:00 | 803.97 | 803.97 | 803.97 | 803.97 | 0.02 | 19.30 | 803.97 2014-02-05 04:29:00 | . | . | . | . | . | . | . 2014-02-05 04:30:00 | . | . | . | . | . | . | . 2014-02-05 04:31:00 | . | . | . | . | . | . | . 2014-02-05 04:32:00 | . | . | . | . | . | . | . 2014-02-05 04:33:00 | 803.97 | 803.97 | 803.97 | 803.97 | 0.02 | 19.30 | 803.97 2014-02-05 04:34:00 | . | . | . | . | . | . | . 2014-02-05 04:35:00 | . | . | . | . | . | . | . 2014-02-05 04:36:00 | 803.96 | 803.96 | 803.96 | 803.96 | 0.05 | 38.59 | 803.96 2014-02-05 04:37:00 | 802.01 | 803.96 | 802.01 | 803.96 | 0.17 | 136.96 | 802.56 2014-02-05 04:38:00 | . | . | . | . | . | . | . 2014-02-05 04:39:00 | 803.96 | 803.96 | 803.96 | 803.96 | 0.05 | 38.59 | 803.96 2014-02-05 04:40:00 | 803.96 | 803.97 | 803.96 | 803.97 | 0.02 | 19.30 | 803.97 2014-02-05 04:41:00 | 803.97 | 803.97 | 803.97 | 803.97 | 0.02 | 19.30 | 803.97 2014-02-05 04:42:00 | 803.97 | 803.97 | 803.97 | 803.97 | 0.02 | 19.30 | 803.97 2014-02-05 04:43:00 | 803.97 | 803.97 | 803.97 | 803.97 | 0.11 | 84.83 | 803.97 2014-02-05 04:44:00 | 803.97 | 803.97 | 803.97 | 803.97 | 0.02 | 19.30 | 803.97 2014-02-05 04:45:00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.09 | 69.04 | 802.00 2014-02-05 04:46:00 | 802.10 | 802.10 | 802.10 | 802.10 | 3.00 | 2406.30 | 802.10 2014-02-05 04:47:00 | 802.10 | 804.98 | 802.10 | 804.98 | 1.55 | 1245.26 | 803.40 2014-02-05 04:48:00 | . | . | . | . | . | . | . 2014-02-05 04:49:00 | 803.82 | 803.82 | 802.01 | 802.01 | 5.82 | 4667.79 | 802.33 2014-02-05 04:50:00 | . | . | . | . | . | . | . 2014-02-05 04:51:00 | 804.11 | 804.11 | 802.03 | 804.04 | 0.42 | 339.49 | 803.05 2014-02-05 04:52:00 | 804.11 | 804.11 | 804.11 | 804.11 | 0.12 | 97.46 | 804.11 2014-02-05 04:53:00 | . | . | . | . | . | . | . 2014-02-05 04:54:00 | . | . | . | . | . | . | . 2014-02-05 04:55:00 | 804.10 | 804.10 | 804.04 | 804.04 | 0.25 | 201.10 | 804.06 2014-02-05 04:56:00 | . | . | . | . | . | . | . 2014-02-05 04:57:00 | 804.04 | 804.04 | 802.00 | 802.00 | 6.68 | 5360.23 | 802.47 2014-02-05 04:58:00 | 804.03 | 804.03 | 804.03 | 804.03 | 0.26 | 209.69 | 804.03 2014-02-05 04:59:00 | 804.02 | 804.02 | 803.44 | 803.44 | 0.15 | 118.18 | 803.96 2014-02-05 05:00:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.14 | 110.31 | 804.00 2014-02-05 05:01:00 | . | . | . | . | . | . | . 2014-02-05 05:02:00 | 802.00 | 802.00 | 802.00 | 802.00 | 12.84 | 10297.68 | 802.00 2014-02-05 05:03:00 | . | . | . | . | . | . | . 2014-02-05 05:04:00 | . | . | . | . | . | . | . 2014-02-05 05:05:00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.79 | 633.58 | 802.00 2014-02-05 05:06:00 | . | . | . | . | . | . | . 2014-02-05 05:07:00 | 802.00 | 802.00 | 802.00 | 802.00 | 1.00 | 802.00 | 802.00 2014-02-05 05:08:00 | . | . | . | . | . | . | . 2014-02-05 05:09:00 | . | . | . | . | . | . | . 2014-02-05 05:10:00 | 802.00 | 802.00 | 802.00 | 802.00 | 3.48 | 2794.13 | 802.00 2014-02-05 05:11:00 | . | . | . | . | . | . | . 2014-02-05 05:12:00 | . | . | . | . | . | . | . 2014-02-05 05:13:00 | . | . | . | . | . | . | . 2014-02-05 05:14:00 | . | . | . | . | . | . | . 2014-02-05 05:15:00 | . | . | . | . | . | . | . 2014-02-05 05:16:00 | . | . | . | . | . | . | . 2014-02-05 05:17:00 | 803.99 | 803.99 | 803.99 | 803.99 | 1.00 | 803.99 | 803.99 2014-02-05 05:18:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.10 | 80.40 | 803.99 2014-02-05 05:19:00 | 803.99 | 803.99 | 802.01 | 802.01 | 8.77 | 7032.20 | 802.27 2014-02-05 05:20:00 | . | . | . | . | . | . | . 2014-02-05 05:21:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.05 | 40.20 | 803.99 2014-02-05 05:22:00 | 803.44 | 804.00 | 803.44 | 804.00 | 2.40 | 1929.32 | 803.98 2014-02-05 05:23:00 | . | . | . | . | . | . | . 2014-02-05 05:24:00 | . | . | . | . | . | . | . 2014-02-05 05:25:00 | . | . | . | . | . | . | . 2014-02-05 05:26:00 | 804.00 | 804.00 | 804.00 | 804.00 | 1.20 | 965.88 | 804.00 2014-02-05 05:27:00 | . | . | . | . | . | . | . 2014-02-05 05:28:00 | 803.44 | 803.44 | 803.44 | 803.44 | 0.04 | 32.94 | 803.44 2014-02-05 05:29:00 | 803.44 | 803.44 | 803.44 | 803.44 | 0.02 | 16.07 | 803.44 2014-02-05 05:30:00 | . | . | . | . | . | . | . 2014-02-05 05:31:00 | . | . | . | . | . | . | . 2014-02-05 05:32:00 | . | . | . | . | . | . | . 2014-02-05 05:33:00 | . | . | . | . | . | . | . 2014-02-05 05:34:00 | 803.98 | 804.00 | 803.98 | 804.00 | 1.20 | 964.79 | 803.99 2014-02-05 05:35:00 | . | . | . | . | . | . | . 2014-02-05 05:36:00 | . | . | . | . | . | . | . 2014-02-05 05:37:00 | 803.44 | 804.00 | 802.00 | 802.00 | 8.20 | 6578.57 | 802.17 2014-02-05 05:38:00 | . | . | . | . | . | . | . 2014-02-05 05:39:00 | . | . | . | . | . | . | . 2014-02-05 05:40:00 | 802.01 | 802.01 | 802.00 | 802.00 | 8.56 | 6863.04 | 802.00 2014-02-05 05:41:00 | 802.00 | 804.00 | 802.00 | 804.00 | 3.39 | 2723.23 | 803.10 2014-02-05 05:42:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.06 | 46.55 | 804.00 2014-02-05 05:43:00 | . | . | . | . | . | . | . 2014-02-05 05:44:00 | 802.37 | 802.37 | 802.37 | 802.37 | 0.03 | 24.07 | 802.37 2014-02-05 05:45:00 | . | . | . | . | . | . | . 2014-02-05 05:46:00 | . | . | . | . | . | . | . 2014-02-05 05:47:00 | . | . | . | . | . | . | . 2014-02-05 05:48:00 | . | . | . | . | . | . | . 2014-02-05 05:49:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.17 | 132.75 | 804.00 2014-02-05 05:50:00 | . | . | . | . | . | . | . 2014-02-05 05:51:00 | 804.00 | 804.00 | 801.70 | 801.70 | 0.51 | 410.25 | 802.75 2014-02-05 05:52:00 | 804.00 | 804.00 | 801.70 | 801.70 | 0.32 | 257.81 | 803.85 2014-02-05 05:53:00 | . | . | . | . | . | . | . 2014-02-05 05:54:00 | . | . | . | . | . | . | . 2014-02-05 05:55:00 | 803.44 | 804.00 | 803.44 | 804.00 | 1.02 | 820.64 | 803.95 2014-02-05 05:56:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.80 | 643.20 | 804.00 2014-02-05 05:57:00 | . | . | . | . | . | . | . 2014-02-05 05:58:00 | . | . | . | . | . | . | . 2014-02-05 05:59:00 | . | . | . | . | . | . | . 2014-02-05 06:00:00 | . | . | . | . | . | . | . 2014-02-05 06:01:00 | 802.37 | 804.02 | 802.37 | 804.02 | 0.76 | 613.44 | 802.94 2014-02-05 06:02:00 | . | . | . | . | . | . | . 2014-02-05 06:03:00 | . | . | . | . | . | . | . 2014-02-05 06:04:00 | . | . | . | . | . | . | . 2014-02-05 06:05:00 | . | . | . | . | . | . | . 2014-02-05 06:06:00 | 804.03 | 804.80 | 804.03 | 804.80 | 2.80 | 2252.06 | 804.31 2014-02-05 06:07:00 | . | . | . | . | . | . | . 2014-02-05 06:08:00 | . | . | . | . | . | . | . 2014-02-05 06:09:00 | 804.80 | 804.88 | 804.80 | 804.88 | 2.50 | 2013.26 | 804.87 2014-02-05 06:10:00 | 804.88 | 804.88 | 804.88 | 804.88 | 0.67 | 537.07 | 804.88 2014-02-05 06:11:00 | 804.88 | 804.88 | 804.88 | 804.88 | 0.12 | 96.59 | 804.88 2014-02-05 06:12:00 | . | . | . | . | . | . | . 2014-02-05 06:13:00 | . | . | . | . | . | . | . 2014-02-05 06:14:00 | 804.98 | 805.05 | 804.98 | 805.05 | 1.00 | 805.02 | 805.02 2014-02-05 06:15:00 | . | . | . | . | . | . | . 2014-02-05 06:16:00 | 804.88 | 804.88 | 804.88 | 804.88 | 0.03 | 20.26 | 804.88 2014-02-05 06:17:00 | . | . | . | . | . | . | . 2014-02-05 06:18:00 | 804.88 | 804.88 | 804.88 | 804.88 | 0.95 | 765.44 | 804.88 2014-02-05 06:19:00 | 804.89 | 804.89 | 804.89 | 804.89 | 0.10 | 80.49 | 804.89 2014-02-05 06:20:00 | 805.00 | 805.00 | 805.00 | 805.00 | 1.25 | 1002.23 | 805.00 2014-02-05 06:21:00 | . | . | . | . | . | . | . 2014-02-05 06:22:00 | . | . | . | . | . | . | . 2014-02-05 06:23:00 | . | . | . | . | . | . | . 2014-02-05 06:24:00 | . | . | . | . | . | . | . 2014-02-05 06:25:00 | 805.00 | 805.00 | 805.00 | 805.00 | 2.32 | 1870.87 | 805.00 2014-02-05 06:26:00 | . | . | . | . | . | . | . 2014-02-05 06:27:00 | . | . | . | . | . | . | . 2014-02-05 06:28:00 | 805.00 | 805.00 | 805.00 | 805.00 | 1.72 | 1386.76 | 805.00 2014-02-05 06:29:00 | . | . | . | . | . | . | . 2014-02-05 06:30:00 | . | . | . | . | . | . | . 2014-02-05 06:31:00 | . | . | . | . | . | . | . 2014-02-05 06:32:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.10 | 79.68 | 805.00 2014-02-05 06:33:00 | . | . | . | . | . | . | . 2014-02-05 06:34:00 | . | . | . | . | . | . | . 2014-02-05 06:35:00 | . | . | . | . | . | . | . 2014-02-05 06:36:00 | . | . | . | . | . | . | . 2014-02-05 06:37:00 | . | . | . | . | . | . | . 2014-02-05 06:38:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.41 | 329.28 | 805.00 2014-02-05 06:39:00 | . | . | . | . | . | . | . 2014-02-05 06:40:00 | 805.00 | 805.00 | 805.00 | 805.00 | 3.03 | 2439.04 | 805.00 2014-02-05 06:41:00 | . | . | . | . | . | . | . 2014-02-05 06:42:00 | . | . | . | . | . | . | . 2014-02-05 06:43:00 | . | . | . | . | . | . | . 2014-02-05 06:44:00 | . | . | . | . | . | . | . 2014-02-05 06:45:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.08 | 67.04 | 805.00 2014-02-05 06:46:00 | 804.89 | 804.89 | 804.89 | 804.89 | 1.96 | 1576.82 | 804.89 2014-02-05 06:47:00 | . | . | . | . | . | . | . 2014-02-05 06:48:00 | 804.88 | 804.88 | 804.88 | 804.88 | 0.12 | 96.59 | 804.88 2014-02-05 06:49:00 | . | . | . | . | . | . | . 2014-02-05 06:50:00 | 804.88 | 804.88 | 801.02 | 803.81 | 48.13 | 38575.98 | 801.43 2014-02-05 06:51:00 | 803.81 | 803.81 | 803.81 | 803.81 | . | 3.82 | 803.81 2014-02-05 06:52:00 | . | . | . | . | . | . | . 2014-02-05 06:53:00 | . | . | . | . | . | . | . 2014-02-05 06:54:00 | . | . | . | . | . | . | . 2014-02-05 06:55:00 | . | . | . | . | . | . | . 2014-02-05 06:56:00 | . | . | . | . | . | . | . 2014-02-05 06:57:00 | . | . | . | . | . | . | . 2014-02-05 06:58:00 | 803.81 | 803.81 | 803.81 | 803.81 | 0.01 | 8.04 | 803.81 2014-02-05 06:59:00 | . | . | . | . | . | . | . 2014-02-05 07:00:00 | . | . | . | . | . | . | . 2014-02-05 07:01:00 | . | . | . | . | . | . | . 2014-02-05 07:02:00 | . | . | . | . | . | . | . 2014-02-05 07:03:00 | 801.66 | 801.66 | 801.66 | 801.66 | 0.32 | 256.53 | 801.66 2014-02-05 07:04:00 | . | . | . | . | . | . | . 2014-02-05 07:05:00 | . | . | . | . | . | . | . 2014-02-05 07:06:00 | . | . | . | . | . | . | . 2014-02-05 07:07:00 | . | . | . | . | . | . | . 2014-02-05 07:08:00 | 801.70 | 801.70 | 801.70 | 801.70 | 1.00 | 801.70 | 801.70 2014-02-05 07:09:00 | 801.70 | 801.70 | 801.70 | 801.70 | 0.05 | 42.49 | 801.70 2014-02-05 07:10:00 | . | . | . | . | . | . | . 2014-02-05 07:11:00 | . | . | . | . | . | . | . 2014-02-05 07:12:00 | 803.81 | 803.81 | 803.81 | 803.81 | 0.01 | 7.37 | 803.81 2014-02-05 07:13:00 | 803.81 | 803.81 | 803.81 | 803.81 | 0.01 | 8.04 | 803.81 2014-02-05 07:14:00 | . | . | . | . | . | . | . 2014-02-05 07:15:00 | . | . | . | . | . | . | . 2014-02-05 07:16:00 | . | . | . | . | . | . | . 2014-02-05 07:17:00 | 804.82 | 804.82 | 804.82 | 804.82 | 0.17 | 139.39 | 804.82 2014-02-05 07:18:00 | . | . | . | . | . | . | . 2014-02-05 07:19:00 | . | . | . | . | . | . | . 2014-02-05 07:20:00 | . | . | . | . | . | . | . 2014-02-05 07:21:00 | . | . | . | . | . | . | . 2014-02-05 07:22:00 | 804.82 | 804.82 | 804.82 | 804.82 | 0.30 | 243.79 | 804.82 2014-02-05 07:23:00 | 804.99 | 804.99 | 804.99 | 804.99 | 0.85 | 681.06 | 804.99 2014-02-05 07:24:00 | 804.82 | 804.82 | 801.40 | 801.40 | 18.26 | 14647.94 | 802.19 2014-02-05 07:25:00 | 802.58 | 802.58 | 802.58 | 802.58 | 0.06 | 48.15 | 802.58 2014-02-05 07:26:00 | 802.58 | 802.58 | 802.58 | 802.58 | 0.05 | 38.52 | 802.58 2014-02-05 07:27:00 | 802.58 | 803.00 | 802.58 | 803.00 | 0.55 | 443.94 | 802.59 2014-02-05 07:28:00 | . | . | . | . | . | . | . 2014-02-05 07:29:00 | . | . | . | . | . | . | . 2014-02-05 07:30:00 | . | . | . | . | . | . | . 2014-02-05 07:31:00 | . | . | . | . | . | . | . 2014-02-05 07:32:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.18 | 144.54 | 803.00 2014-02-05 07:33:00 | . | . | . | . | . | . | . 2014-02-05 07:34:00 | . | . | . | . | . | . | . 2014-02-05 07:35:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.04 | 35.45 | 803.00 2014-02-05 07:36:00 | 803.80 | 803.80 | 803.80 | 803.80 | 0.10 | 80.68 | 803.80 2014-02-05 07:37:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.03 | 27.97 | 803.00 2014-02-05 07:38:00 | . | . | . | . | . | . | . 2014-02-05 07:39:00 | 803.82 | 803.82 | 803.82 | 803.82 | 0.48 | 383.16 | 803.82 2014-02-05 07:40:00 | 803.82 | 803.82 | 803.82 | 803.82 | 0.04 | 29.46 | 803.82 2014-02-05 07:41:00 | . | . | . | . | . | . | . 2014-02-05 07:42:00 | . | . | . | . | . | . | . 2014-02-05 07:43:00 | . | . | . | . | . | . | . 2014-02-05 07:44:00 | 803.82 | 803.82 | 803.82 | 803.82 | 0.52 | 418.37 | 803.82 2014-02-05 07:45:00 | . | . | . | . | . | . | . 2014-02-05 07:46:00 | . | . | . | . | . | . | . 2014-02-05 07:47:00 | . | . | . | . | . | . | . 2014-02-05 07:48:00 | 804.83 | 804.83 | 804.83 | 804.83 | 0.05 | 38.83 | 804.83 2014-02-05 07:49:00 | 804.00 | 804.83 | 804.00 | 804.83 | 2.22 | 1783.50 | 804.16 2014-02-05 07:50:00 | 804.83 | 804.83 | 804.83 | 804.83 | 0.19 | 156.20 | 804.83 2014-02-05 07:51:00 | 804.97 | 804.97 | 804.83 | 804.83 | 1.04 | 836.59 | 804.83 2014-02-05 07:52:00 | 804.97 | 804.97 | 803.83 | 803.83 | 1.04 | 837.67 | 803.88 2014-02-05 07:53:00 | 803.82 | 803.82 | 803.82 | 803.82 | 0.04 | 35.85 | 803.82 2014-02-05 07:54:00 | . | . | . | . | . | . | . 2014-02-05 07:55:00 | . | . | . | . | . | . | . 2014-02-05 07:56:00 | 803.83 | 803.83 | 803.83 | 803.83 | 1.50 | 1201.89 | 803.83 2014-02-05 07:57:00 | 803.82 | 803.82 | 803.82 | 803.82 | 0.61 | 493.60 | 803.82 2014-02-05 07:58:00 | . | . | . | . | . | . | . 2014-02-05 07:59:00 | . | . | . | . | . | . | . 2014-02-05 08:00:00 | 803.83 | 803.83 | 803.83 | 803.83 | 1.25 | 1002.34 | 803.83 2014-02-05 08:01:00 | 803.83 | 803.83 | 803.83 | 803.83 | 6.22 | 5000.69 | 803.83 2014-02-05 08:02:00 | . | . | . | . | . | . | . 2014-02-05 08:03:00 | . | . | . | . | . | . | . 2014-02-05 08:04:00 | 803.83 | 803.98 | 803.83 | 803.98 | 0.55 | 442.17 | 803.95 2014-02-05 08:05:00 | . | . | . | . | . | . | . 2014-02-05 08:06:00 | 803.98 | 803.98 | 803.98 | 803.98 | 0.21 | 164.82 | 803.98 2014-02-05 08:07:00 | . | . | . | . | . | . | . 2014-02-05 08:08:00 | . | . | . | . | . | . | . 2014-02-05 08:09:00 | . | . | . | . | . | . | . 2014-02-05 08:10:00 | . | . | . | . | . | . | . 2014-02-05 08:11:00 | . | . | . | . | . | . | . 2014-02-05 08:12:00 | . | . | . | . | . | . | . 2014-02-05 08:13:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.34 | 276.58 | 803.99 2014-02-05 08:14:00 | 803.99 | 803.99 | 803.99 | 803.99 | 2.77 | 2228.15 | 803.99 2014-02-05 08:15:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.04 | 34.25 | 803.99 2014-02-05 08:16:00 | 803.99 | 803.99 | 802.00 | 802.00 | 4.74 | 3808.56 | 803.10 2014-02-05 08:17:00 | 804.14 | 804.14 | 804.14 | 804.14 | 0.19 | 149.57 | 804.14 2014-02-05 08:18:00 | . | . | . | . | . | . | . 2014-02-05 08:19:00 | 804.16 | 804.16 | 804.16 | 804.16 | 0.01 | 5.00 | 804.16 2014-02-05 08:20:00 | 804.50 | 804.50 | 804.50 | 804.50 | 2.12 | 1709.00 | 804.50 2014-02-05 08:21:00 | . | . | . | . | . | . | . 2014-02-05 08:22:00 | . | . | . | . | . | . | . 2014-02-05 08:23:00 | . | . | . | . | . | . | . 2014-02-05 08:24:00 | 804.16 | 804.50 | 804.16 | 804.50 | 4.35 | 3501.75 | 804.48 2014-02-05 08:25:00 | 804.50 | 804.50 | 804.50 | 804.50 | 0.83 | 667.90 | 804.50 2014-02-05 08:26:00 | 804.16 | 804.16 | 804.16 | 804.16 | 0.06 | 50.66 | 804.16 2014-02-05 08:27:00 | 804.16 | 804.16 | 804.16 | 804.16 | 1.19 | 956.08 | 804.16 2014-02-05 08:28:00 | 804.16 | 804.16 | 804.16 | 804.16 | 0.01 | 12.05 | 804.16 2014-02-05 08:29:00 | 804.14 | 804.14 | 804.14 | 804.14 | 1.49 | 1194.95 | 804.14 2014-02-05 08:30:00 | . | . | . | . | . | . | . 2014-02-05 08:31:00 | 804.14 | 804.14 | 804.14 | 804.14 | 0.19 | 155.58 | 804.14 2014-02-05 08:32:00 | . | . | . | . | . | . | . 2014-02-05 08:33:00 | . | . | . | . | . | . | . 2014-02-05 08:34:00 | . | . | . | . | . | . | . 2014-02-05 08:35:00 | . | . | . | . | . | . | . 2014-02-05 08:36:00 | 803.81 | 803.81 | 802.38 | 803.81 | 1.04 | 836.87 | 802.74 2014-02-05 08:37:00 | 802.38 | 804.00 | 802.00 | 802.00 | 8.27 | 6635.57 | 802.23 2014-02-05 08:38:00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.05 | 38.50 | 802.00 2014-02-05 08:39:00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.07 | 57.74 | 802.00 2014-02-05 08:40:00 | 802.00 | 804.41 | 802.00 | 804.41 | 3.61 | 2902.97 | 803.26 2014-02-05 08:41:00 | . | . | . | . | . | . | . 2014-02-05 08:42:00 | . | . | . | . | . | . | . 2014-02-05 08:43:00 | . | . | . | . | . | . | . 2014-02-05 08:44:00 | 802.00 | 804.88 | 802.00 | 804.88 | 0.61 | 490.86 | 802.20 2014-02-05 08:45:00 | . | . | . | . | . | . | . 2014-02-05 08:46:00 | . | . | . | . | . | . | . 2014-02-05 08:47:00 | 804.00 | 806.00 | 804.00 | 806.00 | 49.00 | 39446.85 | 805.04 2014-02-05 08:48:00 | . | . | . | . | . | . | . 2014-02-05 08:49:00 | . | . | . | . | . | . | . 2014-02-05 08:50:00 | 804.16 | 804.16 | 804.16 | 804.16 | . | 1.00 | 804.16 2014-02-05 08:51:00 | 804.88 | 804.88 | 804.88 | 804.88 | . | 3.82 | 804.88 2014-02-05 08:52:00 | 804.15 | 804.88 | 804.15 | 804.88 | 0.73 | 585.95 | 804.60 2014-02-05 08:53:00 | . | . | . | . | . | . | . 2014-02-05 08:54:00 | . | . | . | . | . | . | . 2014-02-05 08:55:00 | . | . | . | . | . | . | . 2014-02-05 08:56:00 | 806.01 | 806.01 | 806.01 | 806.01 | 0.12 | 94.53 | 806.01 2014-02-05 08:57:00 | . | . | . | . | . | . | . 2014-02-05 08:58:00 | 805.25 | 805.25 | 805.25 | 805.25 | 0.10 | 83.38 | 805.25 2014-02-05 08:59:00 | 805.25 | 805.25 | 805.25 | 805.25 | 0.02 | 19.33 | 805.25 2014-02-05 09:00:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.50 | 402.50 | 805.00 2014-02-05 09:01:00 | 805.25 | 805.25 | 805.25 | 805.25 | 0.67 | 540.40 | 805.25 2014-02-05 09:02:00 | . | . | . | . | . | . | . 2014-02-05 09:03:00 | 805.25 | 805.25 | 805.25 | 805.25 | 0.41 | 327.95 | 805.25 2014-02-05 09:04:00 | 805.25 | 805.25 | 805.25 | 805.25 | 0.05 | 38.65 | 805.25 2014-02-05 09:05:00 | 805.25 | 805.25 | 805.25 | 805.25 | 0.05 | 38.65 | 805.25 2014-02-05 09:06:00 | 805.25 | 805.25 | 805.25 | 805.25 | 0.07 | 57.98 | 805.25 2014-02-05 09:07:00 | 805.25 | 805.25 | 805.25 | 805.25 | 0.05 | 38.65 | 805.25 2014-02-05 09:08:00 | 805.05 | 805.05 | 805.05 | 805.05 | 0.22 | 180.33 | 805.05 2014-02-05 09:09:00 | 805.05 | 805.25 | 805.05 | 805.25 | 0.05 | 41.95 | 805.16 2014-02-05 09:10:00 | . | . | . | . | . | . | . 2014-02-05 09:11:00 | . | . | . | . | . | . | . 2014-02-05 09:12:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.04 | 28.49 | 805.00 2014-02-05 09:13:00 | 805.25 | 807.00 | 805.25 | 807.00 | 14.09 | 11366.68 | 806.59 2014-02-05 09:14:00 | . | . | . | . | . | . | . 2014-02-05 09:15:00 | 807.00 | 807.00 | 807.00 | 807.00 | 0.02 | 14.94 | 807.00 2014-02-05 09:16:00 | 805.25 | 805.25 | 805.25 | 805.25 | 0.29 | 231.91 | 805.25 2014-02-05 09:17:00 | . | . | . | . | . | . | . 2014-02-05 09:18:00 | . | . | . | . | . | . | . 2014-02-05 09:19:00 | 805.30 | 805.30 | 805.30 | 805.30 | 0.15 | 123.60 | 805.30 2014-02-05 09:20:00 | 805.25 | 805.30 | 805.25 | 805.30 | 0.06 | 46.88 | 805.29 2014-02-05 09:21:00 | 807.00 | 807.00 | 807.00 | 807.00 | 0.13 | 107.70 | 807.00 2014-02-05 09:22:00 | . | . | . | . | . | . | . 2014-02-05 09:23:00 | . | . | . | . | . | . | . 2014-02-05 09:24:00 | 805.31 | 806.98 | 805.00 | 806.98 | 14.98 | 12064.93 | 805.21 2014-02-05 09:25:00 | . | . | . | . | . | . | . 2014-02-05 09:26:00 | 805.26 | 805.26 | 804.00 | 804.00 | 8.61 | 6924.77 | 804.26 2014-02-05 09:27:00 | 806.95 | 806.95 | 806.95 | 806.95 | 0.10 | 81.50 | 806.95 2014-02-05 09:28:00 | 803.09 | 803.09 | 803.09 | 803.09 | 2.10 | 1682.47 | 803.09 2014-02-05 09:29:00 | 803.09 | 803.09 | 803.09 | 803.09 | 3.43 | 2753.31 | 803.09 2014-02-05 09:30:00 | . | . | . | . | . | . | . 2014-02-05 09:31:00 | 802.76 | 802.76 | 802.75 | 802.75 | 4.00 | 3211.01 | 802.75 2014-02-05 09:32:00 | 803.09 | 803.09 | 802.50 | 802.50 | 5.50 | 4415.31 | 802.78 2014-02-05 09:33:00 | . | . | . | . | . | . | . 2014-02-05 09:34:00 | . | . | . | . | . | . | . 2014-02-05 09:35:00 | 803.09 | 803.09 | 803.09 | 803.09 | 0.17 | 137.89 | 803.09 2014-02-05 09:36:00 | 803.09 | 803.09 | 803.09 | 803.09 | 0.92 | 742.24 | 803.09 2014-02-05 09:37:00 | . | . | . | . | . | . | . 2014-02-05 09:38:00 | 802.51 | 803.09 | 802.51 | 803.09 | 4.75 | 3815.37 | 803.09 2014-02-05 09:39:00 | 803.09 | 803.09 | 803.09 | 803.09 | 0.83 | 664.68 | 803.09 2014-02-05 09:40:00 | 803.09 | 803.09 | 803.09 | 803.09 | 0.27 | 219.00 | 803.09 2014-02-05 09:41:00 | 803.09 | 803.09 | 803.09 | 803.09 | 2.22 | 1779.12 | 803.09 2014-02-05 09:42:00 | . | . | . | . | . | . | . 2014-02-05 09:43:00 | . | . | . | . | . | . | . 2014-02-05 09:44:00 | 803.08 | 803.08 | 803.08 | 803.08 | 0.09 | 73.00 | 803.08 2014-02-05 09:45:00 | 803.08 | 803.08 | 803.08 | 803.08 | 0.77 | 621.55 | 803.08 2014-02-05 09:46:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.13 | 107.12 | 803.00 2014-02-05 09:47:00 | 803.08 | 803.09 | 803.08 | 803.09 | 14.30 | 11488.10 | 803.09 2014-02-05 09:48:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.16 | 125.19 | 803.00 2014-02-05 09:49:00 | 803.00 | 803.09 | 803.00 | 803.09 | 5.01 | 4024.04 | 803.09 2014-02-05 09:50:00 | . | . | . | . | . | . | . 2014-02-05 09:51:00 | 802.55 | 803.10 | 802.55 | 803.10 | 5.01 | 4021.46 | 803.10 2014-02-05 09:52:00 | . | . | . | . | . | . | . 2014-02-05 09:53:00 | . | . | . | . | . | . | . 2014-02-05 09:54:00 | . | . | . | . | . | . | . 2014-02-05 09:55:00 | . | . | . | . | . | . | . 2014-02-05 09:56:00 | 802.55 | 802.55 | 802.55 | 802.55 | 0.04 | 29.94 | 802.55 2014-02-05 09:57:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.04 | 29.71 | 803.00 2014-02-05 09:58:00 | . | . | . | . | . | . | . 2014-02-05 09:59:00 | 803.00 | 803.00 | 803.00 | 803.00 | 15.50 | 12448.02 | 803.00 2014-02-05 10:00:00 | . | . | . | . | . | . | . 2014-02-05 10:01:00 | . | . | . | . | . | . | . 2014-02-05 10:02:00 | . | . | . | . | . | . | . 2014-02-05 10:03:00 | 802.55 | 802.55 | 802.55 | 802.55 | 1.10 | 882.81 | 802.55 2014-02-05 10:04:00 | 804.15 | 804.15 | 804.15 | 804.15 | 0.31 | 251.78 | 804.15 2014-02-05 10:05:00 | . | . | . | . | . | . | . 2014-02-05 10:06:00 | . | . | . | . | . | . | . 2014-02-05 10:07:00 | 802.55 | 802.55 | 802.50 | 802.50 | 6.34 | 5084.23 | 802.54 2014-02-05 10:08:00 | 802.55 | 802.55 | 802.55 | 802.55 | 1.23 | 986.33 | 802.55 2014-02-05 10:09:00 | 802.55 | 802.55 | 802.50 | 802.50 | 1.65 | 1325.73 | 802.55 2014-02-05 10:10:00 | 802.55 | 802.55 | 802.50 | 802.50 | 7.54 | 6050.00 | 802.51 2014-02-05 10:11:00 | . | . | . | . | . | . | . 2014-02-05 10:12:00 | . | . | . | . | . | . | . 2014-02-05 10:13:00 | 802.50 | 802.50 | 802.50 | 802.50 | 2.91 | 2331.84 | 802.50 2014-02-05 10:14:00 | 802.55 | 802.55 | 802.55 | 802.55 | 0.10 | 77.90 | 802.55 2014-02-05 10:15:00 | . | . | . | . | . | . | . 2014-02-05 10:16:00 | 802.55 | 802.55 | 802.55 | 802.55 | 0.26 | 206.01 | 802.55 2014-02-05 10:17:00 | 802.55 | 802.55 | 802.55 | 802.55 | 1.00 | 803.39 | 802.55 2014-02-05 10:18:00 | 802.55 | 802.55 | 802.55 | 802.55 | 0.71 | 573.55 | 802.55 2014-02-05 10:19:00 | . | . | . | . | . | . | . 2014-02-05 10:20:00 | . | . | . | . | . | . | . 2014-02-05 10:21:00 | . | . | . | . | . | . | . 2014-02-05 10:22:00 | 802.55 | 802.55 | 802.55 | 802.55 | 0.25 | 200.64 | 802.55 2014-02-05 10:23:00 | . | . | . | . | . | . | . 2014-02-05 10:24:00 | 804.15 | 804.15 | 804.15 | 804.15 | 0.31 | 248.48 | 804.15 2014-02-05 10:25:00 | 804.15 | 804.15 | 804.15 | 804.15 | 0.41 | 331.31 | 804.15 2014-02-05 10:26:00 | 804.16 | 804.16 | 804.16 | 804.16 | 0.08 | 62.72 | 804.16 2014-02-05 10:27:00 | 804.51 | 804.51 | 804.51 | 804.51 | . | 1.18 | 804.51 2014-02-05 10:28:00 | 804.16 | 804.51 | 804.16 | 804.51 | 3.28 | 2642.28 | 804.51 2014-02-05 10:29:00 | . | . | . | . | . | . | . 2014-02-05 10:30:00 | 804.51 | 804.51 | 804.51 | 804.51 | 0.15 | 120.42 | 804.51 2014-02-05 10:31:00 | 804.15 | 804.15 | 804.15 | 804.15 | 0.73 | 588.65 | 804.15 2014-02-05 10:32:00 | 804.15 | 804.15 | 804.15 | 804.15 | . | 1.53 | 804.15 2014-02-05 10:33:00 | 804.15 | 804.20 | 804.15 | 804.20 | 1.79 | 1439.76 | 804.15 2014-02-05 10:34:00 | . | . | . | . | . | . | . 2014-02-05 10:35:00 | 802.56 | 804.20 | 802.56 | 804.20 | 1.31 | 1053.06 | 803.97 2014-02-05 10:36:00 | . | . | . | . | . | . | . 2014-02-05 10:37:00 | 804.20 | 804.20 | 803.20 | 803.20 | 1.00 | 803.82 | 803.82 2014-02-05 10:38:00 | 802.55 | 803.99 | 802.55 | 803.99 | 1.01 | 807.53 | 802.56 2014-02-05 10:39:00 | 803.99 | 803.99 | 803.99 | 803.99 | 1.27 | 1018.74 | 803.99 2014-02-05 10:40:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.02 | 13.01 | 803.99 2014-02-05 10:41:00 | 803.99 | 803.99 | 803.99 | 803.99 | 1.01 | 809.00 | 803.99 2014-02-05 10:42:00 | 803.99 | 803.99 | 802.50 | 803.99 | 0.03 | 28.06 | 803.56 2014-02-05 10:43:00 | 803.99 | 803.99 | 802.50 | 803.99 | 0.87 | 701.89 | 803.26 2014-02-05 10:44:00 | 803.99 | 803.99 | 803.99 | 803.99 | 2.04 | 1640.68 | 803.99 2014-02-05 10:45:00 | 803.99 | 803.99 | 802.38 | 802.38 | 1.06 | 846.56 | 802.41 2014-02-05 10:46:00 | 802.38 | 802.38 | 802.38 | 802.38 | 1.08 | 867.73 | 802.38 2014-02-05 10:47:00 | 802.38 | 802.38 | 802.38 | 802.38 | 4.82 | 3868.50 | 802.38 2014-02-05 10:48:00 | 802.38 | 802.38 | 802.38 | 802.38 | 1.81 | 1454.76 | 802.38 2014-02-05 10:49:00 | 802.38 | 803.98 | 802.38 | 802.38 | 3.31 | 2660.51 | 803.11 2014-02-05 10:50:00 | 802.38 | 802.38 | 802.01 | 802.01 | 2.07 | 1663.07 | 802.23 2014-02-05 10:51:00 | 802.01 | 802.95 | 802.01 | 802.95 | 2.07 | 1662.66 | 802.04 2014-02-05 10:52:00 | 803.99 | 803.99 | 802.95 | 803.98 | 1.34 | 1078.72 | 803.93 2014-02-05 10:53:00 | 802.95 | 802.95 | 802.01 | 802.01 | 4.38 | 3513.69 | 802.21 2014-02-05 10:54:00 | 803.98 | 803.98 | 803.98 | 803.98 | 1.75 | 1408.15 | 803.98 2014-02-05 10:55:00 | 803.98 | 803.98 | 803.98 | 803.98 | 1.52 | 1218.44 | 803.98 2014-02-05 10:56:00 | . | . | . | . | . | . | . 2014-02-05 10:57:00 | 803.98 | 803.99 | 803.98 | 803.99 | 1.05 | 848.19 | 803.99 2014-02-05 10:58:00 | 803.98 | 803.98 | 803.98 | 803.98 | 1.25 | 1008.75 | 803.98 2014-02-05 10:59:00 | . | . | . | . | . | . | . 2014-02-05 11:00:00 | 802.06 | 803.97 | 802.05 | 803.97 | 2.51 | 2013.17 | 802.06 2014-02-05 11:01:00 | 803.97 | 803.99 | 803.97 | 803.99 | 2.50 | 2010.07 | 803.97 2014-02-05 11:02:00 | 803.99 | 803.99 | 802.07 | 802.07 | 1.33 | 1064.61 | 802.50 2014-02-05 11:03:00 | 802.07 | 802.07 | 802.07 | 802.07 | 0.75 | 598.09 | 802.07 2014-02-05 11:04:00 | 802.06 | 802.06 | 802.06 | 802.06 | 1.36 | 1087.39 | 802.06 2014-02-05 11:05:00 | 802.06 | 802.06 | 802.06 | 802.06 | 0.02 | 12.67 | 802.06 2014-02-05 11:06:00 | 802.06 | 802.06 | 802.06 | 802.06 | 0.28 | 227.71 | 802.06 2014-02-05 11:07:00 | 802.07 | 802.07 | 802.06 | 802.06 | 0.16 | 125.44 | 802.07 2014-02-05 11:08:00 | 802.07 | 802.07 | 802.05 | 802.05 | 4.28 | 3432.22 | 802.06 2014-02-05 11:09:00 | 803.43 | 803.43 | 802.05 | 802.05 | 0.33 | 267.46 | 802.36 2014-02-05 11:10:00 | 803.43 | 803.99 | 802.02 | 803.99 | 25.38 | 20400.15 | 803.94 2014-02-05 11:11:00 | 803.44 | 803.44 | 803.44 | 803.44 | 0.10 | 80.34 | 803.44 2014-02-05 11:12:00 | 802.37 | 802.37 | 802.03 | 802.03 | 0.16 | 130.72 | 802.21 2014-02-05 11:13:00 | 802.06 | 802.37 | 802.05 | 802.37 | 0.63 | 505.27 | 802.09 2014-02-05 11:14:00 | 802.37 | 802.37 | 802.37 | 802.37 | 2.72 | 2181.59 | 802.37 2014-02-05 11:15:00 | 802.05 | 802.05 | 802.05 | 802.05 | 0.48 | 381.51 | 802.05 2014-02-05 11:16:00 | 802.02 | 802.02 | 802.00 | 802.00 | 10.52 | 8434.32 | 802.01 2014-02-05 11:17:00 | . | . | . | . | . | . | . 2014-02-05 11:18:00 | . | . | . | . | . | . | . 2014-02-05 11:19:00 | 801.66 | 801.66 | 801.66 | 801.66 | 0.03 | 27.98 | 801.66 2014-02-05 11:20:00 | 802.05 | 802.05 | 802.05 | 802.05 | . | 1.00 | 802.05 2014-02-05 11:21:00 | 801.66 | 802.05 | 801.10 | 802.05 | 7.91 | 6340.32 | 801.34 2014-02-05 11:22:00 | 802.05 | 802.05 | 802.05 | 802.05 | 0.17 | 138.83 | 802.05 2014-02-05 11:23:00 | 802.05 | 802.05 | 801.11 | 802.05 | 2.77 | 2220.19 | 801.52 2014-02-05 11:24:00 | 802.05 | 802.05 | 802.05 | 802.05 | 0.94 | 752.24 | 802.05 2014-02-05 11:25:00 | 802.04 | 802.04 | 802.04 | 802.04 | 0.03 | 27.82 | 802.04 2014-02-05 11:26:00 | . | . | . | . | . | . | . 2014-02-05 11:27:00 | 802.05 | 803.99 | 802.05 | 803.99 | 8.34 | 6701.41 | 803.22 2014-02-05 11:28:00 | . | . | . | . | . | . | . 2014-02-05 11:29:00 | . | . | . | . | . | . | . 2014-02-05 11:30:00 | 803.98 | 803.98 | 803.98 | 803.98 | 0.33 | 267.74 | 803.98 2014-02-05 11:31:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.62 | 497.51 | 803.99 2014-02-05 11:32:00 | . | . | . | . | . | . | . 2014-02-05 11:33:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.36 | 292.08 | 803.99 2014-02-05 11:34:00 | 803.99 | 803.99 | 803.99 | 803.99 | 1.42 | 1139.75 | 803.99 2014-02-05 11:35:00 | 802.05 | 802.05 | 802.05 | 802.05 | 1.55 | 1240.05 | 802.05 2014-02-05 11:36:00 | . | . | . | . | . | . | . 2014-02-05 11:37:00 | 802.05 | 802.05 | 802.05 | 802.05 | 0.08 | 64.09 | 802.05 2014-02-05 11:38:00 | . | . | . | . | . | . | . 2014-02-05 11:39:00 | . | . | . | . | . | . | . 2014-02-05 11:40:00 | 803.43 | 803.43 | 803.43 | 803.43 | 0.20 | 162.29 | 803.43 2014-02-05 11:41:00 | 802.06 | 802.06 | 802.06 | 802.06 | 0.84 | 675.87 | 802.06 2014-02-05 11:42:00 | 802.06 | 802.06 | 802.06 | 802.06 | 3.32 | 2662.84 | 802.06 2014-02-05 11:43:00 | 802.06 | 802.06 | 802.06 | 802.06 | 0.65 | 518.37 | 802.06 2014-02-05 11:44:00 | 802.06 | 802.06 | 802.06 | 802.06 | 0.32 | 253.38 | 802.06 2014-02-05 11:45:00 | 802.06 | 802.06 | 802.06 | 802.06 | 1.24 | 995.42 | 802.06 2014-02-05 11:46:00 | . | . | . | . | . | . | . 2014-02-05 11:47:00 | 802.06 | 802.71 | 802.06 | 802.71 | 3.80 | 3047.16 | 802.09 2014-02-05 11:48:00 | 803.43 | 803.97 | 803.43 | 803.97 | 0.31 | 250.81 | 803.56 2014-02-05 11:49:00 | 803.44 | 803.44 | 803.44 | 803.44 | 0.60 | 481.54 | 803.44 2014-02-05 11:50:00 | 803.44 | 803.99 | 803.44 | 803.99 | 16.67 | 13401.61 | 803.94 2014-02-05 11:51:00 | 803.99 | 803.99 | 803.99 | 803.99 | 2.25 | 1805.88 | 803.99 2014-02-05 11:52:00 | . | . | . | . | . | . | . 2014-02-05 11:53:00 | 803.99 | 803.99 | 803.99 | 803.99 | 10.00 | 8039.90 | 803.99 2014-02-05 11:54:00 | 803.99 | 803.99 | 803.99 | 803.99 | 3.35 | 2693.37 | 803.99 2014-02-05 11:55:00 | 803.99 | 803.99 | 803.99 | 803.99 | 2.02 | 1625.47 | 803.99 2014-02-05 11:56:00 | . | . | . | . | . | . | . 2014-02-05 11:57:00 | 804.03 | 804.03 | 803.43 | 803.43 | 0.63 | 507.56 | 803.44 2014-02-05 11:58:00 | 804.03 | 804.03 | 804.03 | 804.03 | 0.01 | 8.04 | 804.03 2014-02-05 11:59:00 | 804.03 | 804.03 | 804.03 | 804.03 | 0.10 | 82.91 | 804.03 2014-02-05 12:00:00 | 804.03 | 804.06 | 804.03 | 804.06 | 1.00 | 804.05 | 804.05 2014-02-05 12:01:00 | . | . | . | . | . | . | . 2014-02-05 12:02:00 | 804.05 | 804.39 | 804.05 | 804.39 | 4.31 | 3462.86 | 804.10 2014-02-05 12:03:00 | . | . | . | . | . | . | . 2014-02-05 12:04:00 | 804.51 | 804.51 | 804.50 | 804.50 | 1.79 | 1443.39 | 804.50 2014-02-05 12:05:00 | 804.52 | 804.52 | 804.52 | 804.52 | 0.42 | 335.24 | 804.52 2014-02-05 12:06:00 | 804.52 | 804.52 | 804.52 | 804.52 | 0.06 | 47.37 | 804.52 2014-02-05 12:07:00 | . | . | . | . | . | . | . 2014-02-05 12:08:00 | . | . | . | . | . | . | . 2014-02-05 12:09:00 | 804.56 | 804.56 | 804.56 | 804.56 | 0.75 | 605.74 | 804.56 2014-02-05 12:10:00 | 804.56 | 804.87 | 804.56 | 804.87 | 4.19 | 3369.81 | 804.86 2014-02-05 12:11:00 | . | . | . | . | . | . | . 2014-02-05 12:12:00 | 804.86 | 804.87 | 804.86 | 804.87 | 0.10 | 84.12 | 804.86 2014-02-05 12:13:00 | 804.87 | 804.87 | 804.87 | 804.87 | 0.99 | 797.99 | 804.87 2014-02-05 12:14:00 | 804.87 | 804.90 | 804.87 | 804.90 | 4.42 | 3559.44 | 804.87 2014-02-05 12:15:00 | 804.90 | 804.90 | 804.90 | 804.90 | 0.32 | 256.03 | 804.90 2014-02-05 12:16:00 | 804.90 | 804.90 | 804.90 | 804.90 | . | 2.32 | 804.90 2014-02-05 12:17:00 | 804.90 | 805.00 | 804.90 | 805.00 | 16.67 | 13415.86 | 804.94 2014-02-05 12:18:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.60 | 482.66 | 805.00 2014-02-05 12:19:00 | . | . | . | . | . | . | . 2014-02-05 12:20:00 | 804.88 | 804.88 | 804.88 | 804.88 | 0.52 | 421.40 | 804.88 2014-02-05 12:21:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.68 | 549.01 | 805.00 2014-02-05 12:22:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.50 | 402.03 | 805.00 2014-02-05 12:23:00 | 805.00 | 805.00 | 801.11 | 801.11 | 54.71 | 43962.83 | 803.51 2014-02-05 12:24:00 | . | . | . | . | . | . | . 2014-02-05 12:25:00 | 801.66 | 801.66 | 801.66 | 801.66 | 0.07 | 56.62 | 801.66 2014-02-05 12:26:00 | 803.51 | 803.51 | 803.51 | 803.51 | 0.02 | 14.93 | 803.51 2014-02-05 12:27:00 | . | . | . | . | . | . | . 2014-02-05 12:28:00 | 803.89 | 803.89 | 803.89 | 803.89 | 0.48 | 383.27 | 803.89 2014-02-05 12:29:00 | . | . | . | . | . | . | . 2014-02-05 12:30:00 | 804.88 | 804.88 | 804.88 | 804.88 | 0.03 | 24.88 | 804.88 2014-02-05 12:31:00 | . | . | . | . | . | . | . 2014-02-05 12:32:00 | . | . | . | . | . | . | . 2014-02-05 12:33:00 | 804.88 | 804.88 | 804.88 | 804.88 | 0.04 | 33.88 | 804.88 2014-02-05 12:34:00 | 804.90 | 805.00 | 804.90 | 805.00 | 0.69 | 557.40 | 804.93 2014-02-05 12:35:00 | 804.99 | 805.00 | 804.99 | 805.00 | 3.35 | 2698.75 | 805.00 2014-02-05 12:36:00 | . | . | . | . | . | . | . 2014-02-05 12:37:00 | . | . | . | . | . | . | . 2014-02-05 12:38:00 | . | . | . | . | . | . | . 2014-02-05 12:39:00 | . | . | . | . | . | . | . 2014-02-05 12:40:00 | . | . | . | . | . | . | . 2014-02-05 12:41:00 | . | . | . | . | . | . | . 2014-02-05 12:42:00 | 805.00 | 805.00 | 804.90 | 804.90 | 2.05 | 1650.37 | 804.90 2014-02-05 12:43:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.20 | 161.00 | 805.00 2014-02-05 12:44:00 | 805.00 | 805.00 | 805.00 | 805.00 | 1.23 | 992.89 | 805.00 2014-02-05 12:45:00 | 805.00 | 805.00 | 805.00 | 805.00 | 1.05 | 843.73 | 805.00 2014-02-05 12:46:00 | 805.00 | 805.00 | 805.00 | 805.00 | 1.84 | 1483.18 | 805.00 2014-02-05 12:47:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.67 | 536.39 | 805.00 2014-02-05 12:48:00 | 805.00 | 805.00 | 804.90 | 804.90 | 0.55 | 444.07 | 804.91 2014-02-05 12:49:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.06 | 48.78 | 805.00 2014-02-05 12:50:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.23 | 187.00 | 805.00 2014-02-05 12:51:00 | 804.99 | 805.00 | 804.99 | 805.00 | 2.11 | 1700.40 | 805.00 2014-02-05 12:52:00 | 804.99 | 804.99 | 804.99 | 804.99 | 0.05 | 40.25 | 804.99 2014-02-05 12:53:00 | . | . | . | . | . | . | . 2014-02-05 12:54:00 | . | . | . | . | . | . | . 2014-02-05 12:55:00 | 805.00 | 805.00 | 803.89 | 803.89 | 4.18 | 3358.74 | 804.23 2014-02-05 12:56:00 | . | . | . | . | . | . | . 2014-02-05 12:57:00 | . | . | . | . | . | . | . 2014-02-05 12:58:00 | 803.89 | 803.89 | 803.89 | 803.89 | 0.11 | 91.61 | 803.89 2014-02-05 12:59:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.20 | 162.06 | 805.00 2014-02-05 13:00:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.01 | 8.13 | 805.00 2014-02-05 13:01:00 | . | . | . | . | . | . | . 2014-02-05 13:02:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.30 | 240.87 | 805.00 2014-02-05 13:03:00 | . | . | . | . | . | . | . 2014-02-05 13:04:00 | . | . | . | . | . | . | . 2014-02-05 13:05:00 | 805.00 | 805.21 | 805.00 | 805.21 | 9.93 | 7996.51 | 805.00 2014-02-05 13:06:00 | 805.21 | 805.21 | 805.21 | 805.21 | 0.03 | 24.70 | 805.21 2014-02-05 13:07:00 | . | . | . | . | . | . | . 2014-02-05 13:08:00 | . | . | . | . | . | . | . 2014-02-05 13:09:00 | 805.20 | 805.45 | 805.20 | 805.45 | 0.67 | 539.48 | 805.32 2014-02-05 13:10:00 | 805.45 | 806.16 | 805.45 | 806.16 | 3.20 | 2581.58 | 805.94 2014-02-05 13:11:00 | 806.16 | 806.16 | 806.16 | 806.16 | 1.52 | 1223.44 | 806.16 2014-02-05 13:12:00 | 806.17 | 806.21 | 806.16 | 806.16 | 1.27 | 1024.23 | 806.16 2014-02-05 13:13:00 | 806.21 | 806.21 | 806.21 | 806.21 | 0.60 | 483.82 | 806.21 2014-02-05 13:14:00 | . | . | . | . | . | . | . 2014-02-05 13:15:00 | . | . | . | . | . | . | . 2014-02-05 13:16:00 | 806.32 | 806.67 | 806.32 | 806.67 | 0.35 | 279.16 | 806.34 2014-02-05 13:17:00 | 806.22 | 806.22 | 806.22 | 806.22 | 0.29 | 233.80 | 806.22 2014-02-05 13:18:00 | 806.22 | 806.22 | 806.21 | 806.21 | 0.72 | 584.24 | 806.22 2014-02-05 13:19:00 | 806.21 | 806.21 | 806.21 | 806.21 | 0.62 | 503.52 | 806.21 2014-02-05 13:20:00 | 806.21 | 806.21 | 806.21 | 806.21 | 0.11 | 91.52 | 806.21 2014-02-05 13:21:00 | 806.22 | 806.22 | 806.22 | 806.22 | 0.30 | 244.28 | 806.22 2014-02-05 13:22:00 | . | . | . | . | . | . | . 2014-02-05 13:23:00 | 806.21 | 806.21 | 805.21 | 805.21 | 1.23 | 994.58 | 806.01 2014-02-05 13:24:00 | 806.21 | 806.21 | 806.21 | 806.21 | . | 1.00 | 806.21 2014-02-05 13:25:00 | 806.21 | 806.21 | 806.21 | 806.21 | 0.15 | 118.91 | 806.21 2014-02-05 13:26:00 | 806.21 | 806.21 | 805.01 | 805.01 | 2.81 | 2261.02 | 805.02 2014-02-05 13:27:00 | 805.01 | 805.01 | 805.01 | 805.01 | 0.01 | 8.05 | 805.01 2014-02-05 13:28:00 | 806.21 | 806.21 | 806.21 | 806.21 | 0.01 | 8.06 | 806.21 2014-02-05 13:29:00 | . | . | . | . | . | . | . 2014-02-05 13:30:00 | 806.21 | 806.21 | 806.21 | 806.21 | 0.37 | 298.51 | 806.21 2014-02-05 13:31:00 | 805.01 | 805.01 | 803.00 | 805.00 | 9.80 | 7877.45 | 804.11 2014-02-05 13:32:00 | 805.00 | 805.00 | 803.81 | 805.00 | 0.76 | 613.16 | 804.73 2014-02-05 13:33:00 | 805.00 | 805.00 | 803.12 | 803.12 | 0.27 | 217.04 | 803.26 2014-02-05 13:34:00 | 804.80 | 805.00 | 804.80 | 805.00 | 9.99 | 8045.56 | 805.00 2014-02-05 13:35:00 | 805.00 | 805.00 | 803.10 | 803.10 | 0.36 | 289.50 | 803.68 2014-02-05 13:36:00 | 805.00 | 805.01 | 805.00 | 805.01 | 0.01 | 11.75 | 805.01 2014-02-05 13:37:00 | 803.10 | 805.02 | 803.10 | 805.02 | 0.13 | 103.43 | 804.36 2014-02-05 13:38:00 | 803.10 | 805.01 | 803.10 | 805.01 | 0.46 | 367.18 | 804.85 2014-02-05 13:39:00 | . | . | . | . | . | . | . 2014-02-05 13:40:00 | 805.02 | 805.02 | 805.01 | 805.01 | 0.31 | 251.65 | 805.01 2014-02-05 13:41:00 | 805.02 | 806.88 | 805.02 | 806.88 | 5.63 | 4539.81 | 806.24 2014-02-05 13:42:00 | 805.13 | 805.13 | 804.13 | 804.13 | 14.48 | 11661.25 | 805.10 2014-02-05 13:43:00 | 804.46 | 804.46 | 804.46 | 804.46 | 0.25 | 201.12 | 804.46 2014-02-05 13:44:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.49 | 392.16 | 805.00 2014-02-05 13:45:00 | 805.00 | 805.00 | 804.40 | 804.40 | 4.01 | 3230.40 | 805.00 2014-02-05 13:46:00 | 805.00 | 805.00 | 803.12 | 803.12 | 7.25 | 5835.89 | 804.95 2014-02-05 13:47:00 | 805.00 | 805.00 | 803.13 | 803.13 | 13.26 | 10673.83 | 804.96 2014-02-05 13:48:00 | 805.00 | 805.00 | 803.14 | 803.14 | 157.84 | 127058.61 | 804.99 2014-02-05 13:49:00 | 803.14 | 810.00 | 803.14 | 810.00 | 569.59 | 460211.83 | 807.97 2014-02-05 13:50:00 | 803.81 | 805.13 | 803.10 | 805.13 | 2.50 | 2009.86 | 803.30 2014-02-05 13:51:00 | 805.13 | 806.01 | 803.92 | 806.01 | 2.36 | 1900.48 | 805.66 2014-02-05 13:52:00 | 806.01 | 806.01 | 803.93 | 806.01 | 4.63 | 3728.86 | 805.91 2014-02-05 13:53:00 | 805.59 | 806.01 | 803.92 | 806.01 | 0.93 | 746.93 | 805.31 2014-02-05 13:54:00 | 804.00 | 804.00 | 803.92 | 803.92 | 0.29 | 235.74 | 803.93 2014-02-05 13:55:00 | 804.00 | 806.01 | 803.00 | 803.00 | 58.46 | 46952.28 | 803.11 2014-02-05 13:56:00 | 803.00 | 807.00 | 802.99 | 805.00 | 50.57 | 40750.41 | 805.90 2014-02-05 13:57:00 | . | . | . | . | . | . | . 2014-02-05 13:58:00 | 803.77 | 803.77 | 803.23 | 803.23 | 0.30 | 239.25 | 803.32 2014-02-05 13:59:00 | 803.77 | 803.77 | 803.22 | 803.22 | 1.54 | 1233.95 | 803.35 2014-02-05 14:00:00 | 803.09 | 803.22 | 803.01 | 803.22 | 8.03 | 6450.71 | 803.05 2014-02-05 14:01:00 | 803.22 | 803.22 | 803.00 | 803.00 | 6.28 | 5046.81 | 803.18 2014-02-05 14:02:00 | 803.00 | 803.22 | 803.00 | 803.22 | 1.96 | 1571.40 | 803.19 2014-02-05 14:03:00 | 803.22 | 803.22 | 803.22 | 803.22 | 1.75 | 1405.64 | 803.22 2014-02-05 14:04:00 | 803.22 | 803.22 | 803.22 | 803.22 | 3.12 | 2506.06 | 803.22 2014-02-05 14:05:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.25 | 200.75 | 803.00 2014-02-05 14:06:00 | 803.01 | 803.21 | 803.01 | 803.21 | 0.28 | 228.24 | 803.03 2014-02-05 14:07:00 | 803.22 | 803.22 | 803.21 | 803.22 | 2.44 | 1958.16 | 803.22 2014-02-05 14:08:00 | 803.21 | 803.21 | 803.21 | 803.21 | 0.25 | 200.80 | 803.21 2014-02-05 14:09:00 | 803.22 | 803.22 | 801.67 | 801.99 | 16.75 | 13447.39 | 802.75 2014-02-05 14:10:00 | 801.98 | 801.98 | 801.98 | 801.98 | 0.53 | 425.05 | 801.98 2014-02-05 14:11:00 | 801.98 | 801.98 | 801.98 | 801.98 | 0.15 | 120.30 | 801.98 2014-02-05 14:12:00 | 801.98 | 801.98 | 801.98 | 801.98 | 0.34 | 275.88 | 801.98 2014-02-05 14:13:00 | 801.98 | 801.98 | 801.98 | 801.98 | 0.06 | 49.76 | 801.98 2014-02-05 14:14:00 | 801.68 | 802.00 | 801.68 | 802.00 | 2.85 | 2285.59 | 801.96 2014-02-05 14:15:00 | 801.98 | 802.00 | 801.98 | 801.98 | 2.82 | 2260.73 | 802.00 2014-02-05 14:16:00 | . | . | . | . | . | . | . 2014-02-05 14:17:00 | . | . | . | . | . | . | . 2014-02-05 14:18:00 | . | . | . | . | . | . | . 2014-02-05 14:19:00 | 802.00 | 802.00 | 801.98 | 802.00 | 7.45 | 5977.99 | 802.00 2014-02-05 14:20:00 | . | . | . | . | . | . | . 2014-02-05 14:21:00 | 801.98 | 801.98 | 801.01 | 801.01 | 60.00 | 48080.36 | 801.34 2014-02-05 14:22:00 | 802.00 | 802.00 | 802.00 | 802.00 | 7.31 | 5859.95 | 802.00 2014-02-05 14:23:00 | 801.75 | 801.75 | 801.01 | 801.01 | 13.05 | 10453.22 | 801.19 2014-02-05 14:24:00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.35 | 277.95 | 802.00 2014-02-05 14:25:00 | 801.05 | 801.05 | 801.01 | 801.01 | 14.76 | 11820.19 | 801.02 2014-02-05 14:26:00 | 801.81 | 801.81 | 801.81 | 801.81 | 1.11 | 889.12 | 801.81 2014-02-05 14:27:00 | . | . | . | . | . | . | . 2014-02-05 14:28:00 | . | . | . | . | . | . | . 2014-02-05 14:29:00 | 801.81 | 801.81 | 801.81 | 801.81 | 0.25 | 199.00 | 801.81 2014-02-05 14:30:00 | 801.81 | 801.81 | 801.81 | 801.81 | 1.70 | 1363.65 | 801.81 2014-02-05 14:31:00 | 801.20 | 801.20 | 801.20 | 801.20 | 0.04 | 34.46 | 801.20 2014-02-05 14:32:00 | 801.20 | 801.81 | 801.20 | 801.81 | 13.01 | 10428.54 | 801.34 2014-02-05 14:33:00 | 801.81 | 801.81 | 801.20 | 801.20 | 0.11 | 87.56 | 801.28 2014-02-05 14:34:00 | 801.81 | 802.00 | 801.81 | 802.00 | 89.08 | 71437.99 | 802.00 2014-02-05 14:35:00 | 802.00 | 802.99 | 802.00 | 802.00 | 1.65 | 1324.18 | 802.05 2014-02-05 14:36:00 | 802.01 | 802.01 | 802.01 | 802.01 | 0.03 | 25.66 | 802.01 2014-02-05 14:37:00 | 803.00 | 803.00 | 802.01 | 802.01 | 0.03 | 23.67 | 802.53 2014-02-05 14:38:00 | 802.02 | 802.02 | 802.02 | 802.02 | . | 2.27 | 802.02 2014-02-05 14:39:00 | 803.02 | 803.22 | 803.02 | 803.02 | 25.68 | 20625.93 | 803.22 2014-02-05 14:40:00 | 803.22 | 803.22 | 803.22 | 803.22 | 10.00 | 8032.20 | 803.22 2014-02-05 14:41:00 | 803.02 | 803.02 | 803.02 | 803.02 | 0.13 | 101.98 | 803.02 2014-02-05 14:42:00 | 803.21 | 803.21 | 803.21 | 803.21 | 0.03 | 25.94 | 803.21 2014-02-05 14:43:00 | 803.02 | 803.02 | 803.02 | 803.02 | 1.69 | 1358.88 | 803.02 2014-02-05 14:44:00 | 803.21 | 804.22 | 803.21 | 804.22 | 10.53 | 8455.69 | 803.35 2014-02-05 14:45:00 | 804.16 | 804.17 | 803.21 | 803.21 | 0.35 | 279.57 | 804.06 2014-02-05 14:46:00 | 803.95 | 804.22 | 803.21 | 803.21 | 4.50 | 3620.35 | 803.64 2014-02-05 14:47:00 | 803.21 | 804.86 | 803.21 | 804.86 | 0.43 | 342.26 | 804.25 2014-02-05 14:48:00 | 804.87 | 804.87 | 804.87 | 804.87 | 0.25 | 202.07 | 804.87 2014-02-05 14:49:00 | 804.88 | 804.88 | 804.88 | 804.88 | 0.08 | 61.98 | 804.88 2014-02-05 14:50:00 | . | . | . | . | . | . | . 2014-02-05 14:51:00 | 805.00 | 805.02 | 805.00 | 805.02 | 0.64 | 516.10 | 805.01 2014-02-05 14:52:00 | 805.10 | 805.10 | 805.10 | 805.10 | 0.17 | 135.26 | 805.10 2014-02-05 14:53:00 | 805.22 | 805.22 | 805.22 | 805.22 | 0.05 | 40.26 | 805.22 2014-02-05 14:54:00 | . | . | . | . | . | . | . 2014-02-05 14:55:00 | 805.15 | 805.22 | 805.15 | 805.15 | 3.25 | 2616.05 | 805.17 2014-02-05 14:56:00 | 805.15 | 805.15 | 805.15 | 805.15 | 0.10 | 82.05 | 805.15 2014-02-05 14:57:00 | 805.24 | 805.60 | 805.24 | 805.60 | 1.17 | 942.83 | 805.59 2014-02-05 14:58:00 | 805.61 | 805.61 | 805.60 | 805.60 | 4.06 | 3270.89 | 805.60 2014-02-05 14:59:00 | 805.93 | 805.93 | 805.93 | 805.93 | 0.24 | 195.80 | 805.93 2014-02-05 15:00:00 | . | . | . | . | . | . | . 2014-02-05 15:01:00 | 805.60 | 805.60 | 805.60 | 805.60 | 3.00 | 2416.80 | 805.60 2014-02-05 15:02:00 | . | . | . | . | . | . | . 2014-02-05 15:03:00 | 805.60 | 805.60 | 805.60 | 805.60 | 2.02 | 1629.97 | 805.60 2014-02-05 15:04:00 | 805.60 | 805.60 | 805.60 | 805.60 | 1.16 | 934.95 | 805.60 2014-02-05 15:05:00 | 805.93 | 805.93 | 805.15 | 805.15 | 5.20 | 4186.67 | 805.18 2014-02-05 15:06:00 | . | . | . | . | . | . | . 2014-02-05 15:07:00 | . | . | . | . | . | . | . 2014-02-05 15:08:00 | 805.02 | 805.02 | 805.02 | 805.02 | 0.60 | 483.67 | 805.02 2014-02-05 15:09:00 | 805.02 | 805.02 | 805.02 | 805.02 | 0.16 | 132.21 | 805.02 2014-02-05 15:10:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.02 | 16.91 | 805.00 2014-02-05 15:11:00 | 805.02 | 805.02 | 805.02 | 805.02 | 0.49 | 398.01 | 805.02 2014-02-05 15:12:00 | . | . | . | . | . | . | . 2014-02-05 15:13:00 | . | . | . | . | . | . | . 2014-02-05 15:14:00 | 805.00 | 805.00 | 803.00 | 803.00 | 4.60 | 3699.78 | 804.30 2014-02-05 15:15:00 | 805.00 | 805.00 | 805.00 | 805.00 | 3.38 | 2722.98 | 805.00 2014-02-05 15:16:00 | 805.00 | 805.00 | 802.22 | 802.22 | 1.33 | 1064.22 | 802.99 2014-02-05 15:17:00 | 802.22 | 802.22 | 802.22 | 802.22 | 0.20 | 160.44 | 802.22 2014-02-05 15:18:00 | 802.38 | 802.38 | 802.22 | 802.22 | 0.60 | 481.39 | 802.32 2014-02-05 15:19:00 | 802.56 | 805.27 | 802.56 | 805.27 | 25.18 | 20247.10 | 804.09 2014-02-05 15:20:00 | 805.27 | 805.27 | 802.37 | 802.37 | 0.05 | 40.13 | 802.68 2014-02-05 15:21:00 | 805.39 | 805.41 | 805.00 | 805.00 | 2.63 | 2117.31 | 805.09 2014-02-05 15:22:00 | . | . | . | . | . | . | . 2014-02-05 15:23:00 | . | . | . | . | . | . | . 2014-02-05 15:24:00 | . | . | . | . | . | . | . 2014-02-05 15:25:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.24 | 196.32 | 803.00 2014-02-05 15:26:00 | 803.00 | 803.00 | 803.00 | 803.00 | 5.57 | 4470.26 | 803.00 2014-02-05 15:27:00 | 805.60 | 805.60 | 805.60 | 805.60 | 0.08 | 60.42 | 805.60 2014-02-05 15:28:00 | 805.60 | 805.60 | 805.60 | 805.60 | 1.10 | 883.90 | 805.60 2014-02-05 15:29:00 | . | . | . | . | . | . | . 2014-02-05 15:30:00 | 804.85 | 804.85 | 804.85 | 804.85 | 0.06 | 45.07 | 804.85 2014-02-05 15:31:00 | 804.85 | 804.85 | 804.85 | 804.85 | 0.40 | 325.16 | 804.85 2014-02-05 15:32:00 | . | . | . | . | . | . | . 2014-02-05 15:33:00 | . | . | . | . | . | . | . 2014-02-05 15:34:00 | . | . | . | . | . | . | . 2014-02-05 15:35:00 | 804.85 | 805.93 | 803.00 | 805.93 | 4.41 | 3547.80 | 805.10 2014-02-05 15:36:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.03 | 27.12 | 803.00 2014-02-05 15:37:00 | . | . | . | . | . | . | . 2014-02-05 15:38:00 | 805.41 | 806.00 | 805.41 | 806.00 | 10.00 | 8059.55 | 805.96 2014-02-05 15:39:00 | . | . | . | . | . | . | . 2014-02-05 15:40:00 | . | . | . | . | . | . | . 2014-02-05 15:41:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.09 | 75.03 | 805.00 2014-02-05 15:42:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.03 | 26.75 | 806.00 2014-02-05 15:43:00 | 805.02 | 805.02 | 805.02 | 805.02 | 0.73 | 583.80 | 805.02 2014-02-05 15:44:00 | 805.01 | 805.01 | 805.01 | 805.01 | 0.01 | 8.05 | 805.01 2014-02-05 15:45:00 | 805.01 | 805.02 | 805.01 | 805.01 | 2.35 | 1893.79 | 805.01 2014-02-05 15:46:00 | 805.02 | 805.02 | 805.02 | 805.02 | 0.02 | 12.99 | 805.02 2014-02-05 15:47:00 | 805.02 | 805.02 | 805.02 | 805.02 | 0.08 | 64.96 | 805.02 2014-02-05 15:48:00 | 805.02 | 805.02 | 805.02 | 805.02 | 0.12 | 94.97 | 805.02 2014-02-05 15:49:00 | . | . | . | . | . | . | . 2014-02-05 15:50:00 | 806.00 | 806.00 | 806.00 | 806.00 | 2.00 | 1612.84 | 806.00 2014-02-05 15:51:00 | 805.24 | 805.99 | 805.01 | 805.01 | 2.96 | 2386.20 | 805.23 2014-02-05 15:52:00 | 805.01 | 805.01 | 805.00 | 805.00 | 1.27 | 1021.12 | 805.00 2014-02-05 15:53:00 | 805.01 | 805.24 | 805.01 | 805.01 | 5.89 | 4739.99 | 805.01 2014-02-05 15:54:00 | 805.01 | 805.01 | 805.01 | 805.01 | 0.16 | 125.90 | 805.01 2014-02-05 15:55:00 | 805.24 | 805.99 | 805.24 | 805.99 | 1.33 | 1072.60 | 805.31 2014-02-05 15:56:00 | . | . | . | . | . | . | . 2014-02-05 15:57:00 | 805.02 | 805.02 | 805.02 | 805.02 | 0.02 | 15.30 | 805.02 2014-02-05 15:58:00 | 805.99 | 805.99 | 805.99 | 805.99 | 5.28 | 4257.44 | 805.99 2014-02-05 15:59:00 | 805.98 | 805.99 | 805.02 | 805.02 | 1.66 | 1338.91 | 805.52 2014-02-05 16:00:00 | 805.99 | 805.99 | 805.99 | 805.99 | 0.74 | 593.75 | 805.99 2014-02-05 16:01:00 | . | . | . | . | . | . | . 2014-02-05 16:02:00 | . | . | . | . | . | . | . 2014-02-05 16:03:00 | . | . | . | . | . | . | . 2014-02-05 16:04:00 | 805.99 | 805.99 | 805.04 | 805.04 | 0.63 | 507.06 | 805.50 2014-02-05 16:05:00 | 805.99 | 805.99 | 805.99 | 805.99 | 0.30 | 241.80 | 805.99 2014-02-05 16:06:00 | 805.99 | 805.99 | 805.99 | 805.99 | 0.10 | 81.32 | 805.99 2014-02-05 16:07:00 | 805.99 | 806.48 | 805.99 | 806.48 | 8.29 | 6681.87 | 806.31 2014-02-05 16:08:00 | 805.52 | 805.52 | 805.52 | 805.52 | 0.10 | 78.61 | 805.52 2014-02-05 16:09:00 | 806.47 | 806.50 | 806.47 | 806.50 | 40.00 | 32259.81 | 806.50 2014-02-05 16:10:00 | . | . | . | . | . | . | . 2014-02-05 16:11:00 | 806.46 | 806.46 | 805.53 | 805.53 | 0.72 | 582.68 | 806.17 2014-02-05 16:12:00 | 805.53 | 805.53 | 805.53 | 805.53 | 0.14 | 109.74 | 805.53 2014-02-05 16:13:00 | . | . | . | . | . | . | . 2014-02-05 16:14:00 | . | . | . | . | . | . | . 2014-02-05 16:15:00 | . | . | . | . | . | . | . 2014-02-05 16:16:00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.10 | 80.60 | 806.00 2014-02-05 16:17:00 | . | . | . | . | . | . | . 2014-02-05 16:18:00 | 805.56 | 806.00 | 805.56 | 806.00 | 0.66 | 531.22 | 805.61 2014-02-05 16:19:00 | 806.00 | 806.00 | 806.00 | 806.00 | 2.02 | 1630.48 | 806.00 2014-02-05 16:20:00 | 806.00 | 806.00 | 806.00 | 806.00 | 10.05 | 8102.80 | 806.00 2014-02-05 16:21:00 | . | . | . | . | . | . | . 2014-02-05 16:22:00 | 805.56 | 805.56 | 805.56 | 805.56 | 0.40 | 324.84 | 805.56 2014-02-05 16:23:00 | 805.56 | 805.56 | 805.50 | 805.50 | 34.62 | 27889.96 | 805.51 2014-02-05 16:24:00 | 805.50 | 805.50 | 805.50 | 805.50 | 1.48 | 1193.15 | 805.50 2014-02-05 16:25:00 | 805.50 | 805.50 | 805.04 | 805.04 | 0.75 | 602.82 | 805.16 2014-02-05 16:26:00 | 805.04 | 805.04 | 805.00 | 805.00 | 26.85 | 21615.33 | 805.01 2014-02-05 16:27:00 | 805.00 | 805.04 | 805.00 | 805.04 | 24.90 | 20046.42 | 805.00 2014-02-05 16:28:00 | 804.04 | 805.02 | 804.04 | 805.02 | 2.00 | 1610.67 | 805.02 2014-02-05 16:29:00 | . | . | . | . | . | . | . 2014-02-05 16:30:00 | 804.99 | 805.02 | 804.99 | 805.02 | 45.72 | 36803.87 | 805.02 2014-02-05 16:31:00 | 805.02 | 805.02 | 804.08 | 804.08 | 0.31 | 247.66 | 804.09 2014-02-05 16:32:00 | 804.08 | 804.08 | 804.08 | 804.08 | 1.05 | 845.26 | 804.08 2014-02-05 16:33:00 | 804.08 | 804.08 | 804.08 | 804.08 | 3.49 | 2806.19 | 804.08 2014-02-05 16:34:00 | 804.08 | 804.08 | 804.01 | 804.01 | 1.73 | 1393.74 | 804.05 2014-02-05 16:35:00 | 804.01 | 804.01 | 804.01 | 804.01 | 1.41 | 1133.52 | 804.01 2014-02-05 16:36:00 | 804.08 | 805.01 | 804.08 | 805.01 | 7.51 | 6044.86 | 804.50 2014-02-05 16:37:00 | 805.01 | 805.02 | 805.01 | 805.02 | 0.28 | 222.19 | 805.02 2014-02-05 16:38:00 | 804.02 | 805.02 | 804.02 | 805.02 | 0.30 | 239.08 | 804.75 2014-02-05 16:39:00 | 804.53 | 804.53 | 803.53 | 803.53 | 0.93 | 750.24 | 804.25 2014-02-05 16:40:00 | . | . | . | . | . | . | . 2014-02-05 16:41:00 | 804.75 | 804.75 | 804.75 | 804.75 | 0.12 | 93.78 | 804.75 2014-02-05 16:42:00 | 804.75 | 804.75 | 804.75 | 804.75 | 0.01 | 8.05 | 804.75 2014-02-05 16:43:00 | 803.81 | 804.75 | 803.81 | 804.75 | 0.22 | 180.43 | 804.66 2014-02-05 16:44:00 | . | . | . | . | . | . | . 2014-02-05 16:45:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.21 | 169.55 | 804.00 2014-02-05 16:46:00 | 804.00 | 804.00 | 804.00 | 804.00 | 2.26 | 1815.42 | 804.00 2014-02-05 16:47:00 | 803.17 | 804.00 | 803.17 | 804.00 | 5.44 | 4369.61 | 803.24 2014-02-05 16:48:00 | 804.00 | 804.00 | 803.11 | 803.11 | 20.10 | 16143.44 | 803.12 2014-02-05 16:49:00 | 803.12 | 803.12 | 803.00 | 803.00 | 10.00 | 8030.54 | 803.05 2014-02-05 16:50:00 | 803.00 | 803.00 | 803.00 | 803.00 | 6.28 | 5044.31 | 803.00 2014-02-05 16:51:00 | 803.00 | 803.00 | 803.00 | 803.00 | 18.58 | 14915.98 | 803.00 2014-02-05 16:52:00 | . | . | . | . | . | . | . 2014-02-05 16:53:00 | 802.61 | 802.61 | 802.37 | 802.37 | 5.76 | 4626.07 | 802.60 2014-02-05 16:54:00 | 802.22 | 802.22 | 802.00 | 802.00 | 19.38 | 15541.99 | 802.00 2014-02-05 16:55:00 | . | . | . | . | . | . | . 2014-02-05 16:56:00 | 803.00 | 803.00 | 802.01 | 802.01 | 2.28 | 1826.56 | 802.26 2014-02-05 16:57:00 | . | . | . | . | . | . | . 2014-02-05 16:58:00 | 803.00 | 803.00 | 802.00 | 803.00 | 36.22 | 29050.22 | 802.04 2014-02-05 16:59:00 | . | . | . | . | . | . | . 2014-02-05 17:00:00 | . | . | . | . | . | . | . 2014-02-05 17:01:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.27 | 218.53 | 803.00 2014-02-05 17:02:00 | . | . | . | . | . | . | . 2014-02-05 17:03:00 | . | . | . | . | . | . | . 2014-02-05 17:04:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.20 | 158.02 | 803.99 2014-02-05 17:05:00 | . | . | . | . | . | . | . 2014-02-05 17:06:00 | . | . | . | . | . | . | . 2014-02-05 17:07:00 | . | . | . | . | . | . | . 2014-02-05 17:08:00 | 803.99 | 803.99 | 803.00 | 803.00 | 1.05 | 840.48 | 803.11 2014-02-05 17:09:00 | 803.98 | 803.99 | 803.98 | 803.99 | 0.51 | 410.11 | 803.99 2014-02-05 17:10:00 | 803.97 | 803.97 | 803.00 | 803.00 | 0.58 | 463.63 | 803.13 2014-02-05 17:11:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.06 | 47.11 | 803.99 2014-02-05 17:12:00 | 803.00 | 803.99 | 802.50 | 803.99 | 1.12 | 896.56 | 803.09 2014-02-05 17:13:00 | 802.50 | 802.50 | 802.00 | 802.00 | 2.25 | 1801.87 | 802.29 2014-02-05 17:14:00 | 802.50 | 802.50 | 802.50 | 802.50 | 0.89 | 718.14 | 802.50 2014-02-05 17:15:00 | 803.44 | 803.99 | 803.44 | 803.99 | 0.25 | 202.92 | 803.66 2014-02-05 17:16:00 | 802.50 | 802.50 | 802.50 | 802.50 | 2.00 | 1605.00 | 802.50 2014-02-05 17:17:00 | . | . | . | . | . | . | . 2014-02-05 17:18:00 | . | . | . | . | . | . | . 2014-02-05 17:19:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.79 | 632.16 | 803.99 2014-02-05 17:20:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.52 | 420.57 | 803.99 2014-02-05 17:21:00 | 803.54 | 803.54 | 803.54 | 803.54 | 0.04 | 31.34 | 803.54 2014-02-05 17:22:00 | 803.98 | 803.99 | 803.97 | 803.99 | 2.02 | 1624.21 | 803.99 2014-02-05 17:23:00 | 803.54 | 803.54 | 802.56 | 803.00 | 0.91 | 731.52 | 803.52 2014-02-05 17:24:00 | . | . | . | . | . | . | . 2014-02-05 17:25:00 | . | . | . | . | . | . | . 2014-02-05 17:26:00 | 803.99 | 803.99 | 803.99 | 803.99 | 2.30 | 1851.33 | 803.99 2014-02-05 17:27:00 | 803.99 | 803.99 | 803.99 | 803.99 | 4.03 | 3242.02 | 803.99 2014-02-05 17:28:00 | 802.57 | 803.99 | 802.57 | 803.99 | 1.19 | 953.95 | 803.89 2014-02-05 17:29:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.26 | 207.04 | 803.99 2014-02-05 17:30:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.97 | 776.48 | 803.99 2014-02-05 17:31:00 | 804.00 | 804.00 | 803.99 | 803.99 | 5.10 | 4100.35 | 803.99 2014-02-05 17:32:00 | 804.00 | 804.00 | 804.00 | 804.00 | 1.56 | 1257.13 | 804.00 2014-02-05 17:33:00 | 804.00 | 804.00 | 804.00 | 804.00 | 1.12 | 897.49 | 804.00 2014-02-05 17:34:00 | . | . | . | . | . | . | . 2014-02-05 17:35:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.50 | 404.55 | 804.00 2014-02-05 17:36:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.07 | 54.41 | 804.00 2014-02-05 17:37:00 | 803.99 | 803.99 | 803.99 | 803.99 | 3.45 | 2776.24 | 803.99 2014-02-05 17:38:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.03 | 22.33 | 803.99 2014-02-05 17:39:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.22 | 173.11 | 803.99 2014-02-05 17:40:00 | 803.99 | 803.99 | 803.99 | 803.99 | 1.00 | 803.99 | 803.99 2014-02-05 17:41:00 | 803.99 | 803.99 | 803.99 | 803.99 | 1.28 | 1031.13 | 803.99 2014-02-05 17:42:00 | 803.99 | 803.99 | 803.99 | 803.99 | 1.86 | 1494.47 | 803.99 2014-02-05 17:43:00 | 803.09 | 803.09 | 802.56 | 802.56 | 1.61 | 1288.80 | 802.78 2014-02-05 17:44:00 | . | . | . | . | . | . | . 2014-02-05 17:45:00 | 802.60 | 802.60 | 802.60 | 802.60 | 0.10 | 80.08 | 802.60 2014-02-05 17:46:00 | . | . | . | . | . | . | . 2014-02-05 17:47:00 | . | . | . | . | . | . | . 2014-02-05 17:48:00 | 802.60 | 803.99 | 802.56 | 803.99 | 2.60 | 2085.66 | 802.85 2014-02-05 17:49:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.20 | 160.80 | 803.99 2014-02-05 17:50:00 | . | . | . | . | . | . | . 2014-02-05 17:51:00 | 803.99 | 803.99 | 803.99 | 803.99 | . | 3.81 | 803.99 2014-02-05 17:52:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.79 | 639.16 | 803.99 2014-02-05 17:53:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.37 | 294.30 | 803.99 2014-02-05 17:54:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.75 | 602.05 | 803.99 2014-02-05 17:55:00 | 803.98 | 803.99 | 803.50 | 803.50 | 11.18 | 8982.44 | 803.58 2014-02-05 17:56:00 | . | . | . | . | . | . | . 2014-02-05 17:57:00 | . | . | . | . | . | . | . 2014-02-05 17:58:00 | 803.50 | 803.50 | 803.50 | 803.50 | 0.04 | 30.73 | 803.50 2014-02-05 17:59:00 | . | . | . | . | . | . | . 2014-02-05 18:00:00 | . | . | . | . | . | . | . 2014-02-05 18:01:00 | . | . | . | . | . | . | . 2014-02-05 18:02:00 | . | . | . | . | . | . | . 2014-02-05 18:03:00 | . | . | . | . | . | . | . 2014-02-05 18:04:00 | . | . | . | . | . | . | . 2014-02-05 18:05:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.06 | 47.10 | 803.99 2014-02-05 18:06:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.04 | 29.42 | 803.99 2014-02-05 18:07:00 | 803.00 | 803.00 | 800.01 | 803.00 | 249.06 | 199528.20 | 801.11 2014-02-05 18:08:00 | . | . | . | . | . | . | . 2014-02-05 18:09:00 | 800.01 | 800.59 | 800.00 | 800.52 | 32.88 | 26306.64 | 800.01 2014-02-05 18:10:00 | 802.00 | 802.01 | 800.00 | 800.00 | 6.11 | 4899.15 | 801.52 2014-02-05 18:11:00 | 800.00 | 800.70 | 800.00 | 800.70 | 9.67 | 7743.76 | 800.64 2014-02-05 18:12:00 | 800.70 | 800.70 | 800.70 | 800.70 | 0.48 | 384.34 | 800.70 2014-02-05 18:13:00 | 800.70 | 800.70 | 800.70 | 800.70 | 0.12 | 93.88 | 800.70 2014-02-05 18:14:00 | 800.40 | 800.40 | 800.40 | 800.40 | 0.10 | 80.04 | 800.40 2014-02-05 18:15:00 | 800.70 | 800.70 | 800.70 | 800.70 | 0.38 | 305.02 | 800.70 2014-02-05 18:16:00 | 800.70 | 803.99 | 800.70 | 803.99 | 13.79 | 11082.78 | 803.68 2014-02-05 18:17:00 | . | . | . | . | . | . | . 2014-02-05 18:18:00 | 802.00 | 803.00 | 799.97 | 799.97 | 13.63 | 10914.27 | 800.75 2014-02-05 18:19:00 | . | . | . | . | . | . | . 2014-02-05 18:20:00 | 801.54 | 801.99 | 801.54 | 801.99 | 0.02 | 16.02 | 801.76 2014-02-05 18:21:00 | 801.54 | 801.98 | 801.54 | 801.98 | 1.06 | 849.75 | 801.96 2014-02-05 18:22:00 | 801.97 | 803.99 | 801.97 | 803.99 | 44.30 | 35601.96 | 803.66 2014-02-05 18:23:00 | . | . | . | . | . | . | . 2014-02-05 18:24:00 | 801.97 | 801.97 | 801.97 | 801.97 | 0.08 | 66.32 | 801.97 2014-02-05 18:25:00 | 803.95 | 803.99 | 801.97 | 801.97 | 3.16 | 2540.96 | 803.92 2014-02-05 18:26:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.13 | 104.75 | 803.99 2014-02-05 18:27:00 | 803.99 | 803.99 | 803.99 | 803.99 | 3.53 | 2838.08 | 803.99 2014-02-05 18:28:00 | . | . | . | . | . | . | . 2014-02-05 18:29:00 | 803.99 | 804.00 | 803.99 | 804.00 | 2.58 | 2074.32 | 804.00 2014-02-05 18:30:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.10 | 80.40 | 804.00 2014-02-05 18:31:00 | 804.00 | 804.75 | 804.00 | 804.75 | 12.52 | 10068.96 | 804.51 2014-02-05 18:32:00 | . | . | . | . | . | . | . 2014-02-05 18:33:00 | 804.75 | 804.75 | 804.75 | 804.75 | 6.27 | 5045.78 | 804.75 2014-02-05 18:34:00 | 804.75 | 804.75 | 804.75 | 804.75 | 0.17 | 132.86 | 804.75 2014-02-05 18:35:00 | 802.00 | 804.98 | 802.00 | 804.98 | 4.89 | 3935.00 | 804.88 2014-02-05 18:36:00 | . | . | . | . | . | . | . 2014-02-05 18:37:00 | 804.90 | 804.90 | 804.90 | 804.90 | 0.10 | 80.49 | 804.90 2014-02-05 18:38:00 | 804.97 | 804.97 | 804.90 | 804.90 | 0.22 | 173.39 | 804.95 2014-02-05 18:39:00 | 804.90 | 804.90 | 804.00 | 804.00 | 4.42 | 3551.55 | 804.24 2014-02-05 18:40:00 | 804.00 | 804.00 | 804.00 | 804.00 | 2.88 | 2314.72 | 804.00 2014-02-05 18:41:00 | 804.00 | 804.00 | 804.00 | 804.00 | 9.79 | 7870.32 | 804.00 2014-02-05 18:42:00 | 804.00 | 804.00 | 802.49 | 802.49 | 0.46 | 366.91 | 802.66 2014-02-05 18:43:00 | 802.01 | 804.00 | 802.01 | 804.00 | 3.51 | 2814.64 | 802.35 2014-02-05 18:44:00 | 802.01 | 802.01 | 802.01 | 802.01 | 0.08 | 67.27 | 802.01 2014-02-05 18:45:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.05 | 40.20 | 804.00 2014-02-05 18:46:00 | 804.00 | 804.00 | 802.01 | 802.01 | 2.11 | 1696.15 | 802.12 2014-02-05 18:47:00 | 803.93 | 803.93 | 803.93 | 803.93 | 1.00 | 802.79 | 803.93 2014-02-05 18:48:00 | . | . | . | . | . | . | . 2014-02-05 18:49:00 | . | . | . | . | . | . | . 2014-02-05 18:50:00 | 803.93 | 803.93 | 803.93 | 803.93 | 2.02 | 1623.86 | 803.93 2014-02-05 18:51:00 | 803.93 | 803.93 | 802.00 | 802.00 | 0.78 | 626.21 | 802.01 2014-02-05 18:52:00 | 802.00 | 802.00 | 802.00 | 802.00 | 3.22 | 2585.61 | 802.00 2014-02-05 18:53:00 | 803.93 | 803.93 | 803.00 | 803.00 | 0.50 | 400.91 | 803.02 2014-02-05 18:54:00 | 803.93 | 803.93 | 803.93 | 803.93 | 2.06 | 1656.47 | 803.93 2014-02-05 18:55:00 | . | . | . | . | . | . | . 2014-02-05 18:56:00 | 803.93 | 803.93 | 803.93 | 803.93 | 0.50 | 401.97 | 803.93 2014-02-05 18:57:00 | 803.94 | 804.00 | 803.94 | 804.00 | 2.66 | 2140.12 | 803.95 2014-02-05 18:58:00 | 804.00 | 804.00 | 804.00 | 804.00 | 14.53 | 11680.16 | 804.00 2014-02-05 18:59:00 | 803.93 | 804.00 | 803.93 | 803.93 | 8.25 | 6632.63 | 803.96 2014-02-05 19:00:00 | 803.93 | 804.00 | 803.93 | 804.00 | 0.35 | 282.19 | 803.95 2014-02-05 19:01:00 | 804.00 | 804.00 | 803.93 | 803.93 | 0.79 | 635.47 | 803.97 2014-02-05 19:02:00 | 803.93 | 804.00 | 803.93 | 804.00 | 0.54 | 437.98 | 803.97 2014-02-05 19:03:00 | 803.93 | 803.96 | 803.93 | 803.96 | 0.60 | 483.14 | 803.94 2014-02-05 19:04:00 | 803.95 | 803.95 | 803.95 | 803.95 | 0.25 | 200.99 | 803.95 2014-02-05 19:05:00 | 803.95 | 803.96 | 803.95 | 803.96 | 0.48 | 384.04 | 803.95 2014-02-05 19:06:00 | 803.95 | 803.95 | 803.95 | 803.95 | 0.25 | 200.99 | 803.95 2014-02-05 19:07:00 | 803.93 | 803.93 | 802.70 | 803.00 | 6.73 | 5407.51 | 802.95 2014-02-05 19:08:00 | 802.70 | 802.70 | 802.70 | 802.70 | 0.25 | 200.68 | 802.70 2014-02-05 19:09:00 | 802.70 | 803.96 | 802.70 | 803.96 | 1.08 | 867.18 | 802.94 2014-02-05 19:10:00 | 803.00 | 803.00 | 802.70 | 802.70 | 10.00 | 8027.14 | 802.71 2014-02-05 19:11:00 | 803.90 | 803.90 | 802.00 | 802.00 | 5.19 | 4168.98 | 803.17 2014-02-05 19:12:00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.26 | 209.25 | 802.00 2014-02-05 19:13:00 | 802.00 | 803.90 | 802.00 | 803.90 | 0.38 | 301.46 | 802.30 2014-02-05 19:14:00 | . | . | . | . | . | . | . 2014-02-05 19:15:00 | 803.90 | 803.90 | 803.90 | 803.90 | 0.45 | 359.28 | 803.90 2014-02-05 19:16:00 | 803.00 | 803.90 | 803.00 | 803.85 | 0.93 | 749.92 | 803.70 2014-02-05 19:17:00 | . | . | . | . | . | . | . 2014-02-05 19:18:00 | 803.85 | 803.88 | 803.85 | 803.88 | 0.02 | 12.06 | 803.86 2014-02-05 19:19:00 | 802.60 | 802.60 | 802.60 | 802.60 | 0.02 | 13.81 | 802.60 2014-02-05 19:20:00 | . | . | . | . | . | . | . 2014-02-05 19:21:00 | 803.86 | 803.99 | 803.86 | 803.99 | 3.24 | 2604.83 | 803.95 2014-02-05 19:22:00 | 803.99 | 803.99 | 803.99 | 803.99 | 0.05 | 41.00 | 803.99 2014-02-05 19:23:00 | 803.86 | 803.87 | 803.86 | 803.87 | 0.97 | 779.71 | 803.86 2014-02-05 19:24:00 | 803.86 | 803.86 | 802.50 | 802.50 | 9.91 | 7960.62 | 803.49 2014-02-05 19:25:00 | 803.83 | 803.86 | 803.83 | 803.86 | 0.76 | 609.39 | 803.85 2014-02-05 19:26:00 | 803.77 | 803.77 | 803.77 | 803.77 | 0.05 | 38.45 | 803.77 2014-02-05 19:27:00 | 802.50 | 803.74 | 802.50 | 803.74 | 0.30 | 241.01 | 802.51 2014-02-05 19:28:00 | . | . | . | . | . | . | . 2014-02-05 19:29:00 | 802.50 | 802.50 | 785.03 | 785.03 | 1618.31 | 1285553.13 | 794.38 2014-02-05 19:30:00 | 785.03 | 801.00 | 785.00 | 795.95 | 84.34 | 66324.01 | 786.36 2014-02-05 19:31:00 | 798.42 | 800.00 | 784.83 | 797.63 | 82.10 | 64619.79 | 787.13 2014-02-05 19:32:00 | 797.63 | 799.99 | 797.63 | 798.97 | 27.43 | 21930.75 | 799.54 2014-02-05 19:33:00 | 798.97 | 798.97 | 796.97 | 796.97 | 7.55 | 6025.24 | 798.25 2014-02-05 19:34:00 | 798.49 | 798.49 | 795.01 | 798.20 | 15.54 | 12395.74 | 797.71 2014-02-05 19:35:00 | 798.00 | 798.97 | 797.99 | 798.97 | 50.54 | 40335.05 | 798.09 2014-02-05 19:36:00 | 798.97 | 798.97 | 795.73 | 796.43 | 2.72 | 2170.35 | 797.60 2014-02-05 19:37:00 | 797.14 | 797.72 | 796.43 | 797.72 | 0.51 | 406.25 | 796.56 2014-02-05 19:38:00 | 797.12 | 797.72 | 797.12 | 797.72 | 1.08 | 863.14 | 797.17 2014-02-05 19:39:00 | 795.72 | 796.00 | 789.00 | 794.70 | 18.37 | 14594.45 | 794.33 2014-02-05 19:40:00 | 794.70 | 796.00 | 792.20 | 795.97 | 6.28 | 4987.71 | 794.11 2014-02-05 19:41:00 | 795.97 | 795.97 | 792.50 | 792.50 | 9.53 | 7581.86 | 795.53 2014-02-05 19:42:00 | 792.50 | 795.00 | 792.50 | 795.00 | 2.74 | 2174.65 | 794.84 2014-02-05 19:43:00 | 795.00 | 795.94 | 795.00 | 795.94 | 3.64 | 2899.01 | 795.54 2014-02-05 19:44:00 | 795.94 | 795.94 | 795.91 | 795.92 | 5.08 | 4045.82 | 795.93 2014-02-05 19:45:00 | 795.90 | 795.90 | 795.89 | 795.89 | 0.06 | 50.14 | 795.90 2014-02-05 19:46:00 | 795.00 | 795.50 | 795.00 | 795.49 | 3.76 | 2990.44 | 795.45 2014-02-05 19:47:00 | 795.49 | 795.49 | 794.00 | 794.99 | 11.17 | 8884.68 | 795.27 2014-02-05 19:48:00 | 794.99 | 794.99 | 794.87 | 794.98 | 1.35 | 1069.72 | 794.98 2014-02-05 19:49:00 | 794.21 | 799.99 | 790.25 | 799.00 | 70.37 | 56059.06 | 796.63 2014-02-05 19:50:00 | 791.47 | 793.45 | 791.00 | 793.45 | 3.29 | 2602.25 | 791.46 2014-02-05 19:51:00 | 792.17 | 798.00 | 791.55 | 792.00 | 5.63 | 4470.71 | 793.58 2014-02-05 19:52:00 | 795.01 | 795.43 | 794.41 | 795.43 | 3.66 | 2912.18 | 794.98 2014-02-05 19:53:00 | 795.58 | 796.29 | 794.00 | 794.00 | 5.32 | 4228.39 | 794.81 2014-02-05 19:54:00 | 794.00 | 794.00 | 792.01 | 794.00 | 5.28 | 4185.59 | 792.74 2014-02-05 19:55:00 | 792.05 | 794.98 | 791.57 | 791.57 | 6.45 | 5109.00 | 792.09 2014-02-05 19:56:00 | 794.00 | 795.41 | 791.46 | 795.41 | 7.14 | 5661.25 | 793.06 2014-02-05 19:57:00 | 792.17 | 795.52 | 791.87 | 794.55 | 1.71 | 1355.36 | 792.79 2014-02-05 19:58:00 | 794.63 | 794.71 | 792.34 | 794.53 | 2.65 | 2101.90 | 793.17 2014-02-05 19:59:00 | 794.53 | 794.53 | 794.16 | 794.52 | 0.44 | 348.47 | 794.47 2014-02-05 20:00:00 | 794.52 | 795.00 | 794.52 | 795.00 | 1.10 | 874.14 | 794.67 2014-02-05 20:01:00 | 792.50 | 797.42 | 792.10 | 797.42 | 27.89 | 22116.70 | 792.96 2014-02-05 20:02:00 | 797.39 | 797.80 | 795.00 | 795.00 | 1.41 | 1125.49 | 797.08 2014-02-05 20:03:00 | . | . | . | . | . | . | . 2014-02-05 20:04:00 | . | . | . | . | . | . | . 2014-02-05 20:05:00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.72 | 575.12 | 795.00 2014-02-05 20:06:00 | 795.00 | 795.00 | 795.00 | 795.00 | 3.00 | 2385.00 | 795.00 2014-02-05 20:07:00 | 794.00 | 794.30 | 794.00 | 794.30 | 0.01 | 9.13 | 794.26 2014-02-05 20:08:00 | 793.81 | 794.31 | 793.81 | 794.31 | 0.51 | 408.74 | 794.30 2014-02-05 20:09:00 | 794.31 | 794.99 | 794.31 | 794.31 | 3.22 | 2560.00 | 794.94 2014-02-05 20:10:00 | 794.31 | 795.00 | 791.00 | 795.00 | 37.68 | 29860.39 | 792.38 2014-02-05 20:11:00 | 791.46 | 795.00 | 791.46 | 792.89 | 1.14 | 903.70 | 794.29 2014-02-05 20:12:00 | 792.88 | 795.00 | 792.88 | 793.01 | 8.46 | 6716.04 | 793.85 2014-02-05 20:13:00 | 795.00 | 795.00 | 793.01 | 793.59 | 1.58 | 1256.22 | 794.92 2014-02-05 20:14:00 | 793.61 | 794.00 | 793.59 | 793.62 | 1.11 | 881.96 | 793.85 2014-02-05 20:15:00 | 793.20 | 793.60 | 793.20 | 793.60 | 0.09 | 71.32 | 793.49 2014-02-05 20:16:00 | 793.61 | 794.98 | 793.61 | 794.98 | 0.49 | 389.29 | 794.74 2014-02-05 20:17:00 | 794.98 | 795.00 | 794.98 | 794.98 | 4.53 | 3601.35 | 795.00 2014-02-05 20:18:00 | 794.98 | 795.00 | 794.98 | 795.00 | 1.11 | 883.11 | 795.00 2014-02-05 20:19:00 | 795.00 | 795.00 | 795.00 | 795.00 | 3.16 | 2509.88 | 795.00 2014-02-05 20:20:00 | . | . | . | . | . | . | . 2014-02-05 20:21:00 | 795.26 | 795.26 | 795.26 | 795.26 | 0.65 | 514.38 | 795.26 2014-02-05 20:22:00 | 795.00 | 795.01 | 795.00 | 795.01 | 4.08 | 3245.19 | 795.00 2014-02-05 20:23:00 | 795.01 | 795.01 | 794.98 | 794.98 | 2.16 | 1719.24 | 794.98 2014-02-05 20:24:00 | 795.00 | 795.00 | 794.90 | 795.00 | 1.90 | 1508.99 | 794.97 2014-02-05 20:25:00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.30 | 238.66 | 795.00 2014-02-05 20:26:00 | 794.50 | 795.00 | 794.50 | 795.00 | 1.84 | 1464.75 | 794.77 2014-02-05 20:27:00 | 795.00 | 795.01 | 795.00 | 795.01 | 4.94 | 3926.77 | 795.01 2014-02-05 20:28:00 | 795.29 | 795.29 | 795.29 | 795.29 | 0.37 | 294.48 | 795.29 2014-02-05 20:29:00 | 795.29 | 795.56 | 795.29 | 795.56 | 1.05 | 833.27 | 795.53 2014-02-05 20:30:00 | 795.56 | 796.07 | 795.56 | 796.07 | 0.83 | 662.78 | 795.63 2014-02-05 20:31:00 | 796.07 | 796.33 | 796.07 | 796.33 | 0.69 | 549.73 | 796.25 2014-02-05 20:32:00 | 796.96 | 797.00 | 796.89 | 796.89 | 5.42 | 4318.09 | 796.97 2014-02-05 20:33:00 | 796.89 | 796.89 | 795.33 | 796.00 | 5.50 | 4378.56 | 796.32 2014-02-05 20:34:00 | 796.00 | 796.00 | 796.00 | 796.00 | 0.11 | 83.69 | 796.00 2014-02-05 20:35:00 | . | . | . | . | . | . | . 2014-02-05 20:36:00 | 796.00 | 796.00 | 794.10 | 796.00 | 6.94 | 5512.47 | 794.64 2014-02-05 20:37:00 | 794.10 | 794.10 | 794.10 | 794.10 | 10.00 | 7941.00 | 794.10 2014-02-05 20:38:00 | 795.29 | 795.29 | 795.00 | 795.00 | 20.82 | 16548.08 | 795.00 2014-02-05 20:39:00 | 795.26 | 795.58 | 795.26 | 795.58 | 0.25 | 201.43 | 795.34 2014-02-05 20:40:00 | 795.58 | 796.28 | 795.57 | 796.28 | 1.06 | 847.42 | 796.07 2014-02-05 20:41:00 | 796.28 | 796.99 | 796.28 | 796.99 | 6.00 | 4778.45 | 796.29 2014-02-05 20:42:00 | 796.58 | 796.58 | 796.57 | 796.57 | 3.38 | 2689.66 | 796.58 2014-02-05 20:43:00 | . | . | . | . | . | . | . 2014-02-05 20:44:00 | . | . | . | . | . | . | . 2014-02-05 20:45:00 | 796.99 | 796.99 | 795.40 | 795.40 | 0.80 | 639.61 | 795.95 2014-02-05 20:46:00 | 795.01 | 796.98 | 794.61 | 796.98 | 1.28 | 1013.90 | 795.14 2014-02-05 20:47:00 | 796.97 | 796.97 | 795.01 | 796.90 | 0.40 | 315.82 | 796.61 2014-02-05 20:48:00 | . | . | . | . | . | . | . 2014-02-05 20:49:00 | 796.76 | 796.76 | 796.76 | 796.76 | 1.56 | 1243.10 | 796.76 2014-02-05 20:50:00 | . | . | . | . | . | . | . 2014-02-05 20:51:00 | 796.76 | 796.99 | 796.76 | 796.99 | 10.61 | 8454.47 | 796.77 2014-02-05 20:52:00 | . | . | . | . | . | . | . 2014-02-05 20:53:00 | 796.45 | 797.55 | 795.01 | 797.55 | 2.34 | 1863.93 | 796.55 2014-02-05 20:54:00 | . | . | . | . | . | . | . 2014-02-05 20:55:00 | . | . | . | . | . | . | . 2014-02-05 20:56:00 | 797.00 | 798.57 | 797.00 | 798.57 | 7.29 | 5819.06 | 798.23 2014-02-05 20:57:00 | 798.57 | 798.57 | 798.57 | 798.57 | 0.08 | 66.94 | 798.57 2014-02-05 20:58:00 | 798.57 | 799.39 | 796.17 | 796.17 | 9.86 | 7878.93 | 799.08 2014-02-05 20:59:00 | 797.85 | 797.85 | 797.85 | 797.85 | 0.44 | 354.23 | 797.85 2014-02-05 21:00:00 | 798.00 | 799.62 | 794.30 | 794.30 | 64.02 | 51113.28 | 798.36 2014-02-05 21:01:00 | 794.19 | 794.19 | 794.19 | 794.19 | 5.22 | 4145.77 | 794.19 2014-02-05 21:02:00 | 794.19 | 794.19 | 794.19 | 794.19 | 6.33 | 5024.21 | 794.19 2014-02-05 21:03:00 | 795.20 | 798.99 | 795.20 | 798.99 | 3.79 | 3024.30 | 797.97 2014-02-05 21:04:00 | 796.57 | 796.57 | 796.57 | 796.57 | 0.08 | 63.73 | 796.57 2014-02-05 21:05:00 | 796.63 | 796.69 | 796.63 | 796.69 | 0.09 | 72.63 | 796.66 2014-02-05 21:06:00 | 796.69 | 796.93 | 796.57 | 796.57 | 0.48 | 383.05 | 796.69 2014-02-05 21:07:00 | 796.93 | 797.05 | 795.75 | 795.75 | 1.18 | 939.78 | 796.42 2014-02-05 21:08:00 | 797.68 | 799.38 | 797.00 | 799.38 | 19.47 | 15558.67 | 799.03 2014-02-05 21:09:00 | 799.38 | 799.38 | 799.38 | 799.38 | 0.07 | 55.38 | 799.38 2014-02-05 21:10:00 | 799.12 | 799.62 | 798.41 | 799.62 | 2.55 | 2038.44 | 799.47 2014-02-05 21:11:00 | 797.00 | 798.99 | 797.00 | 798.99 | 1.20 | 959.75 | 797.25 2014-02-05 21:12:00 | 799.62 | 799.62 | 798.99 | 798.99 | 2.71 | 2163.49 | 798.99 2014-02-05 21:13:00 | 799.58 | 799.62 | 799.58 | 799.62 | 1.00 | 802.96 | 799.60 2014-02-05 21:14:00 | 799.61 | 799.61 | 799.60 | 799.60 | 2.68 | 2142.49 | 799.61 2014-02-05 21:15:00 | 798.99 | 799.60 | 798.99 | 799.60 | 2.14 | 1707.46 | 799.26 2014-02-05 21:16:00 | 798.99 | 799.60 | 798.99 | 799.58 | 2.43 | 1942.25 | 799.34 2014-02-05 21:17:00 | 799.58 | 799.60 | 799.58 | 799.60 | 2.36 | 1889.64 | 799.58 2014-02-05 21:18:00 | 798.99 | 799.60 | 798.99 | 798.99 | 2.37 | 1890.71 | 799.16 2014-02-05 21:19:00 | 798.99 | 798.99 | 798.99 | 798.99 | 0.62 | 491.56 | 798.99 2014-02-05 21:20:00 | 798.99 | 799.50 | 798.99 | 799.50 | 1.93 | 1538.11 | 799.02 2014-02-05 21:21:00 | 798.99 | 799.60 | 798.99 | 799.60 | 4.34 | 3471.32 | 799.47 2014-02-05 21:22:00 | . | . | . | . | . | . | . 2014-02-05 21:23:00 | 799.60 | 799.60 | 799.60 | 799.60 | 8.08 | 6463.49 | 799.60 2014-02-05 21:24:00 | 798.99 | 798.99 | 798.99 | 798.99 | 0.21 | 168.27 | 798.99 2014-02-05 21:25:00 | 799.60 | 799.60 | 799.60 | 799.60 | 0.30 | 242.28 | 799.60 2014-02-05 21:26:00 | 799.60 | 799.60 | 798.99 | 798.99 | 0.32 | 256.06 | 799.57 2014-02-05 21:27:00 | 799.60 | 799.60 | 799.60 | 799.60 | 0.42 | 335.61 | 799.60 2014-02-05 21:28:00 | 798.99 | 799.60 | 798.99 | 799.60 | 1.27 | 1011.94 | 799.02 2014-02-05 21:29:00 | 799.60 | 799.60 | 799.60 | 799.60 | 0.04 | 29.89 | 799.60 2014-02-05 21:30:00 | . | . | . | . | . | . | . 2014-02-05 21:31:00 | 799.60 | 799.60 | 797.00 | 799.14 | 4.53 | 3618.05 | 798.29 2014-02-05 21:32:00 | . | . | . | . | . | . | . 2014-02-05 21:33:00 | . | . | . | . | . | . | . 2014-02-05 21:34:00 | . | . | . | . | . | . | . 2014-02-05 21:35:00 | 799.14 | 799.14 | 799.14 | 799.14 | 0.40 | 322.85 | 799.14 2014-02-05 21:36:00 | 799.14 | 799.14 | 799.14 | 799.14 | 0.49 | 388.39 | 799.14 2014-02-05 21:37:00 | 799.14 | 799.14 | 799.14 | 799.14 | 0.40 | 322.85 | 799.14 2014-02-05 21:38:00 | 799.14 | 799.50 | 799.14 | 799.50 | 5.22 | 4170.99 | 799.18 2014-02-05 21:39:00 | 799.50 | 799.50 | 799.14 | 799.50 | 1.39 | 1109.28 | 799.50 2014-02-05 21:40:00 | 799.51 | 799.59 | 799.50 | 799.59 | 1.09 | 869.07 | 799.51 2014-02-05 21:41:00 | . | . | . | . | . | . | . 2014-02-05 21:42:00 | 799.27 | 799.59 | 798.47 | 799.59 | 1.64 | 1307.56 | 799.52 2014-02-05 21:43:00 | 799.59 | 799.59 | 799.59 | 799.59 | 0.15 | 121.14 | 799.59 2014-02-05 21:44:00 | 799.59 | 799.59 | 799.59 | 799.59 | 0.02 | 12.11 | 799.59 2014-02-05 21:45:00 | 799.59 | 799.59 | 799.59 | 799.59 | 0.93 | 739.79 | 799.59 2014-02-05 21:46:00 | 798.01 | 799.59 | 798.00 | 799.55 | 1.45 | 1161.41 | 798.49 2014-02-05 21:47:00 | 799.55 | 799.55 | 799.55 | 799.55 | 0.04 | 34.67 | 799.55 2014-02-05 21:48:00 | 799.55 | 799.55 | 799.55 | 799.55 | 0.17 | 132.93 | 799.55 2014-02-05 21:49:00 | 799.59 | 799.59 | 799.55 | 799.55 | 9.81 | 7843.18 | 799.59 2014-02-05 21:50:00 | 799.55 | 799.55 | 799.55 | 799.55 | 0.60 | 479.37 | 799.55 2014-02-05 21:51:00 | 799.55 | 799.59 | 799.55 | 799.59 | 3.96 | 3169.55 | 799.56 2014-02-05 21:52:00 | 799.59 | 799.59 | 798.00 | 798.00 | 2.92 | 2329.73 | 798.23 2014-02-05 21:53:00 | 799.59 | 799.60 | 799.59 | 799.60 | 4.68 | 3742.12 | 799.60 2014-02-05 21:54:00 | 799.60 | 799.60 | 799.60 | 799.60 | 2.00 | 1599.20 | 799.60 2014-02-05 21:55:00 | 799.60 | 799.60 | 799.60 | 799.60 | 5.58 | 4464.08 | 799.60 2014-02-05 21:56:00 | 798.00 | 799.60 | 798.00 | 799.60 | 3.29 | 2628.15 | 798.34 2014-02-05 21:57:00 | 799.60 | 799.60 | 799.60 | 799.60 | 0.10 | 79.96 | 799.60 2014-02-05 21:58:00 | 797.85 | 797.85 | 797.85 | 797.85 | 4.00 | 3191.40 | 797.85 2014-02-05 21:59:00 | 797.85 | 799.50 | 797.85 | 799.50 | 0.30 | 238.20 | 799.22 2014-02-05 22:00:00 | 799.50 | 799.50 | 799.50 | 799.50 | 0.10 | 80.75 | 799.50 2014-02-05 22:01:00 | 799.13 | 799.13 | 799.13 | 799.13 | 0.07 | 59.81 | 799.13 2014-02-05 22:02:00 | 797.85 | 799.60 | 797.85 | 799.60 | 3.98 | 3182.25 | 799.41 2014-02-05 22:03:00 | 799.13 | 799.13 | 799.13 | 799.13 | 0.07 | 58.34 | 799.13 2014-02-05 22:04:00 | 799.59 | 799.59 | 799.59 | 799.59 | 0.10 | 80.76 | 799.59 2014-02-05 22:05:00 | 799.13 | 799.13 | 799.13 | 799.13 | 0.01 | 7.99 | 799.13 2014-02-05 22:06:00 | 799.59 | 799.59 | 799.59 | 799.59 | 1.70 | 1360.51 | 799.59 2014-02-05 22:07:00 | 799.59 | 799.59 | 799.59 | 799.59 | 0.10 | 79.96 | 799.59 2014-02-05 22:08:00 | 799.59 | 799.59 | 799.59 | 799.59 | 1.82 | 1455.73 | 799.59 2014-02-05 22:09:00 | 799.59 | 799.59 | 799.59 | 799.59 | 0.16 | 127.93 | 799.59 2014-02-05 22:10:00 | 799.13 | 799.13 | 799.13 | 799.13 | 1.13 | 904.01 | 799.13 2014-02-05 22:11:00 | 799.13 | 799.58 | 799.13 | 799.58 | 4.81 | 3845.59 | 799.50 2014-02-05 22:12:00 | 799.58 | 799.60 | 799.11 | 799.60 | 8.15 | 6512.53 | 799.55 2014-02-05 22:13:00 | . | . | . | . | . | . | . 2014-02-05 22:14:00 | 799.55 | 799.60 | 799.55 | 799.60 | 0.40 | 323.04 | 799.60 2014-02-05 22:15:00 | 799.60 | 799.60 | 799.60 | 799.60 | 2.23 | 1781.42 | 799.60 2014-02-05 22:16:00 | . | . | . | . | . | . | . 2014-02-05 22:17:00 | 799.01 | 799.60 | 799.00 | 799.60 | 3.79 | 3025.94 | 799.38 2014-02-05 22:18:00 | 799.00 | 799.60 | 798.91 | 798.91 | 6.80 | 5438.25 | 799.20 2014-02-05 22:19:00 | 798.91 | 799.59 | 798.91 | 799.59 | 1.30 | 1039.37 | 799.51 2014-02-05 22:20:00 | 799.59 | 799.60 | 799.59 | 799.60 | 0.18 | 144.17 | 799.60 2014-02-05 22:21:00 | 799.60 | 799.60 | 799.60 | 799.60 | 0.20 | 158.22 | 799.60 2014-02-05 22:22:00 | 799.59 | 799.60 | 799.59 | 799.60 | 4.02 | 3211.29 | 799.60 2014-02-05 22:23:00 | 799.60 | 799.60 | 799.60 | 799.60 | 5.11 | 4086.44 | 799.60 2014-02-05 22:24:00 | 799.59 | 799.59 | 799.59 | 799.59 | 0.29 | 232.68 | 799.59 2014-02-05 22:25:00 | . | . | . | . | . | . | . 2014-02-05 22:26:00 | 799.60 | 799.60 | 799.59 | 799.60 | 17.01 | 13601.20 | 799.60 2014-02-05 22:27:00 | 799.60 | 799.62 | 799.59 | 799.59 | 5.33 | 4261.42 | 799.62 2014-02-05 22:28:00 | 799.62 | 800.00 | 799.62 | 800.00 | 90.72 | 72570.26 | 799.93 2014-02-05 22:29:00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.02 | 19.20 | 800.00 2014-02-05 22:30:00 | 799.59 | 799.59 | 799.59 | 799.59 | 1.00 | 799.59 | 799.59 2014-02-05 22:31:00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.26 | 205.30 | 800.00 2014-02-05 22:32:00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.03 | 20.48 | 800.00 2014-02-05 22:33:00 | 799.59 | 799.59 | 799.59 | 799.59 | 0.10 | 79.96 | 799.59 2014-02-05 22:34:00 | 800.00 | 800.00 | 799.99 | 799.99 | 0.98 | 787.25 | 799.99 2014-02-05 22:35:00 | . | . | . | . | . | . | . 2014-02-05 22:36:00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.24 | 195.29 | 800.00 2014-02-05 22:37:00 | 800.00 | 800.00 | 799.59 | 799.59 | 0.11 | 88.80 | 799.96 2014-02-05 22:38:00 | 799.59 | 800.00 | 799.59 | 800.00 | 1.20 | 961.19 | 799.66 2014-02-05 22:39:00 | 800.00 | 800.00 | 800.00 | 800.00 | 47.04 | 37628.36 | 800.00 2014-02-05 22:40:00 | 800.00 | 800.00 | 800.00 | 800.00 | 14.02 | 11215.72 | 800.00 2014-02-05 22:41:00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.27 | 212.79 | 800.00 2014-02-05 22:42:00 | . | . | . | . | . | . | . 2014-02-05 22:43:00 | . | . | . | . | . | . | . 2014-02-05 22:44:00 | 799.60 | 799.60 | 799.60 | 799.60 | 0.53 | 426.62 | 799.60 2014-02-05 22:45:00 | 799.60 | 799.60 | 799.60 | 799.60 | 0.06 | 47.98 | 799.60 2014-02-05 22:46:00 | 799.60 | 799.60 | 799.60 | 799.60 | 0.38 | 303.17 | 799.60 2014-02-05 22:47:00 | . | . | . | . | . | . | . 2014-02-05 22:48:00 | . | . | . | . | . | . | . 2014-02-05 22:49:00 | . | . | . | . | . | . | . 2014-02-05 22:50:00 | 799.60 | 799.60 | 799.55 | 799.55 | 5.01 | 4008.17 | 799.59 2014-02-05 22:51:00 | 799.55 | 799.55 | 799.55 | 799.55 | 0.48 | 381.71 | 799.55 2014-02-05 22:52:00 | 799.55 | 799.55 | 799.55 | 799.55 | 0.03 | 20.90 | 799.55 2014-02-05 22:53:00 | 798.90 | 798.90 | 798.90 | 798.90 | 0.03 | 23.43 | 798.90 2014-02-05 22:54:00 | . | . | . | . | . | . | . 2014-02-05 22:55:00 | 799.55 | 799.55 | 799.55 | 799.55 | 2.09 | 1670.25 | 799.55 2014-02-05 22:56:00 | 798.90 | 798.90 | 798.90 | 798.90 | 1.45 | 1156.56 | 798.90 2014-02-05 22:57:00 | 798.90 | 798.90 | 798.90 | 798.90 | 0.81 | 650.74 | 798.90 2014-02-05 22:58:00 | 798.90 | 799.54 | 798.90 | 799.00 | 2.28 | 1819.72 | 799.17 2014-02-05 22:59:00 | 799.00 | 799.00 | 798.89 | 798.89 | 0.78 | 623.14 | 798.90 2014-02-05 23:00:00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.14 | 112.47 | 799.00 2014-02-05 23:01:00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.20 | 159.80 | 799.00 2014-02-05 23:02:00 | 799.54 | 799.75 | 799.54 | 799.75 | 6.00 | 4797.77 | 799.63 2014-02-05 23:03:00 | 799.00 | 799.75 | 796.00 | 799.75 | 27.07 | 21597.74 | 797.98 2014-02-05 23:04:00 | 796.44 | 796.45 | 795.59 | 796.45 | 50.46 | 40151.07 | 795.64 2014-02-05 23:05:00 | 797.00 | 797.00 | 796.45 | 796.45 | 0.60 | 477.28 | 796.77 2014-02-05 23:06:00 | 796.45 | 797.00 | 795.00 | 795.00 | 44.24 | 35185.71 | 795.31 2014-02-05 23:07:00 | 797.00 | 797.00 | 795.00 | 795.00 | 7.74 | 6154.66 | 795.06 2014-02-05 23:08:00 | 794.40 | 794.40 | 792.12 | 792.12 | 34.93 | 27728.49 | 793.90 2014-02-05 23:09:00 | 792.12 | 794.38 | 791.16 | 792.12 | 10.77 | 8527.17 | 792.08 2014-02-05 23:10:00 | 792.87 | 797.96 | 792.87 | 796.20 | 11.03 | 8776.95 | 795.58 2014-02-05 23:11:00 | 795.58 | 796.27 | 790.75 | 790.75 | 81.91 | 64805.92 | 791.20 2014-02-05 23:12:00 | 790.43 | 791.00 | 788.90 | 790.00 | 8.13 | 6420.86 | 790.08 2014-02-05 23:13:00 | 791.00 | 791.00 | 790.00 | 791.00 | 0.45 | 353.77 | 790.55 2014-02-05 23:14:00 | 790.00 | 791.00 | 783.90 | 783.90 | 204.11 | 160467.71 | 786.17 2014-02-05 23:15:00 | 783.85 | 789.99 | 781.00 | 789.99 | 196.68 | 153807.63 | 782.02 2014-02-05 23:16:00 | 787.86 | 789.99 | 775.00 | 785.96 | 625.13 | 487269.09 | 779.47 2014-02-05 23:17:00 | 786.62 | 786.62 | 784.96 | 784.97 | 24.87 | 19521.58 | 785.00 2014-02-05 23:18:00 | 784.97 | 784.97 | 784.96 | 784.97 | 19.95 | 15660.46 | 784.96 2014-02-05 23:19:00 | 784.97 | 784.97 | 784.96 | 784.96 | 17.41 | 13666.61 | 784.96 2014-02-05 23:20:00 | 784.96 | 784.97 | 784.02 | 784.97 | 28.57 | 22426.80 | 784.96 2014-02-05 23:21:00 | 784.97 | 786.67 | 784.97 | 785.42 | 9.07 | 7119.70 | 785.02 2014-02-05 23:22:00 | 785.42 | 787.79 | 785.00 | 787.66 | 4.97 | 3906.65 | 786.76 2014-02-05 23:23:00 | 787.79 | 788.20 | 786.84 | 788.20 | 2.21 | 1740.42 | 787.31 2014-02-05 23:24:00 | 788.20 | 788.88 | 788.20 | 788.88 | 12.53 | 9886.02 | 788.83 2014-02-05 23:25:00 | 788.88 | 788.88 | 788.88 | 788.88 | 1.15 | 904.43 | 788.88 2014-02-05 23:26:00 | 789.00 | 789.00 | 788.64 | 788.64 | 6.25 | 4932.60 | 788.87 2014-02-05 23:27:00 | 788.64 | 788.64 | 786.80 | 788.62 | 8.14 | 6413.89 | 787.79 2014-02-05 23:28:00 | 788.62 | 788.64 | 788.00 | 788.02 | 18.68 | 14722.18 | 788.17 2014-02-05 23:29:00 | 788.02 | 788.02 | 787.00 | 788.02 | 8.08 | 6361.08 | 787.45 2014-02-05 23:30:00 | 787.28 | 788.02 | 787.28 | 787.30 | 3.47 | 2733.39 | 787.32 2014-02-05 23:31:00 | 787.30 | 787.99 | 787.28 | 787.28 | 2.73 | 2151.41 | 787.34 2014-02-05 23:32:00 | 787.00 | 787.30 | 785.00 | 786.00 | 53.13 | 41760.59 | 786.07 2014-02-05 23:33:00 | 786.00 | 787.26 | 785.00 | 785.00 | 4.71 | 3701.16 | 785.27 2014-02-05 23:34:00 | 787.26 | 788.08 | 787.26 | 788.08 | 1.08 | 850.34 | 787.50 2014-02-05 23:35:00 | 788.07 | 788.27 | 788.07 | 788.19 | 0.89 | 698.57 | 788.20 2014-02-05 23:36:00 | 788.19 | 788.19 | 785.10 | 787.22 | 10.69 | 8398.52 | 785.62 2014-02-05 23:37:00 | 788.19 | 788.19 | 785.50 | 788.16 | 14.83 | 11665.43 | 786.84 2014-02-05 23:38:00 | 787.30 | 787.30 | 786.41 | 786.41 | 7.95 | 6255.14 | 787.05 2014-02-05 23:39:00 | 786.41 | 786.41 | 785.50 | 785.50 | 5.08 | 3992.05 | 785.59 2014-02-05 23:40:00 | 785.50 | 785.50 | 785.50 | 785.50 | 2.67 | 2093.42 | 785.50 2014-02-05 23:41:00 | 785.50 | 788.19 | 785.10 | 787.11 | 5.32 | 4176.43 | 785.62 2014-02-05 23:42:00 | 787.11 | 788.08 | 785.50 | 785.50 | 3.41 | 2679.68 | 786.16 2014-02-05 23:43:00 | 788.08 | 788.18 | 786.00 | 786.00 | 0.32 | 248.51 | 786.78 2014-02-05 23:44:00 | 786.00 | 787.95 | 786.00 | 787.23 | 11.32 | 8900.70 | 786.56 2014-02-05 23:45:00 | 787.93 | 787.93 | 786.00 | 786.91 | 0.64 | 501.77 | 786.48 2014-02-05 23:46:00 | 786.32 | 786.90 | 782.07 | 785.00 | 30.00 | 23539.03 | 784.65 2014-02-05 23:47:00 | 785.00 | 785.00 | 785.00 | 785.00 | 1.69 | 1326.65 | 785.00 2014-02-05 23:48:00 | 784.84 | 784.84 | 783.78 | 783.78 | 3.27 | 2563.96 | 783.91 2014-02-05 23:49:00 | 783.78 | 783.78 | 783.08 | 783.08 | 18.31 | 14339.98 | 783.23 2014-02-05 23:50:00 | 783.00 | 783.08 | 780.00 | 782.00 | 78.89 | 61644.32 | 781.37 2014-02-05 23:51:00 | 781.84 | 781.84 | 779.00 | 779.00 | 119.18 | 92908.71 | 779.58 2014-02-05 23:52:00 | 778.05 | 780.00 | 777.00 | 780.00 | 75.94 | 59199.58 | 779.61 2014-02-05 23:53:00 | 780.00 | 781.79 | 780.00 | 780.00 | 22.80 | 17789.18 | 780.07 2014-02-05 23:54:00 | 780.00 | 780.00 | 779.00 | 779.99 | 18.11 | 14113.45 | 779.32 2014-02-05 23:55:00 | 780.00 | 780.95 | 779.01 | 780.95 | 44.30 | 34552.26 | 780.00 2014-02-05 23:56:00 | 780.00 | 781.43 | 780.00 | 781.00 | 38.89 | 30337.49 | 780.04 2014-02-05 23:57:00 | 781.00 | 781.79 | 781.00 | 781.79 | 1.91 | 1491.29 | 781.41 2014-02-05 23:58:00 | 781.53 | 782.33 | 781.53 | 781.79 | 7.40 | 5783.04 | 781.75 2014-02-05 23:59:00 | 782.33 | 782.33 | 780.01 | 782.33 | 30.89 | 24135.15 | 781.39 2014-02-06 00:00:00 | 780.01 | 782.74 | 779.01 | 782.74 | 23.65 | 18453.97 | 780.17 2014-02-06 00:01:00 | 780.00 | 786.79 | 780.00 | 786.79 | 18.25 | 14311.89 | 784.05 2014-02-06 00:02:00 | 780.01 | 784.72 | 780.00 | 784.72 | 4.03 | 3146.43 | 780.49 2014-02-06 00:03:00 | 780.17 | 786.79 | 780.17 | 785.54 | 5.07 | 3987.07 | 786.40 2014-02-06 00:04:00 | 785.54 | 786.79 | 781.61 | 783.74 | 15.31 | 12015.38 | 784.81 2014-02-06 00:05:00 | 783.74 | 783.91 | 783.63 | 783.91 | 0.56 | 442.02 | 783.72 2014-02-06 00:06:00 | 783.95 | 784.50 | 783.64 | 784.50 | 0.71 | 554.37 | 784.30 2014-02-06 00:07:00 | 785.00 | 786.80 | 785.00 | 785.00 | 8.07 | 6347.44 | 786.55 2014-02-06 00:08:00 | 785.99 | 785.99 | 785.00 | 785.00 | 40.20 | 31559.94 | 785.00 2014-02-06 00:09:00 | 785.99 | 787.28 | 785.99 | 787.28 | 6.36 | 5004.25 | 786.83 2014-02-06 00:10:00 | 787.28 | 787.46 | 787.28 | 787.46 | 0.32 | 255.09 | 787.41 2014-02-06 00:11:00 | 787.49 | 793.86 | 787.28 | 787.28 | 71.81 | 56853.46 | 791.71 2014-02-06 00:12:00 | 787.53 | 788.34 | 787.53 | 788.34 | 0.38 | 298.97 | 787.81 2014-02-06 00:13:00 | 788.35 | 793.79 | 788.35 | 791.50 | 9.46 | 7492.67 | 792.12 2014-02-06 00:14:00 | 788.34 | 789.82 | 788.00 | 789.72 | 1.61 | 1269.36 | 788.42 2014-02-06 00:15:00 | 790.00 | 793.59 | 788.10 | 793.59 | 13.03 | 10291.52 | 790.07 2014-02-06 00:16:00 | 790.00 | 793.50 | 790.00 | 793.50 | 13.22 | 10483.21 | 793.03 2014-02-06 00:17:00 | 792.09 | 792.10 | 785.00 | 790.00 | 127.27 | 100247.14 | 787.66 2014-02-06 00:18:00 | 788.14 | 788.14 | 788.14 | 788.14 | 0.06 | 45.15 | 788.14 2014-02-06 00:19:00 | . | . | . | . | . | . | . 2014-02-06 00:20:00 | 788.00 | 788.56 | 788.00 | 788.56 | 1.84 | 1450.26 | 788.09 2014-02-06 00:21:00 | 788.62 | 788.62 | 785.10 | 785.10 | 34.33 | 26980.12 | 785.99 2014-02-06 00:22:00 | 785.90 | 787.45 | 785.10 | 786.02 | 11.83 | 9301.02 | 786.14 2014-02-06 00:23:00 | 785.96 | 787.45 | 785.00 | 785.10 | 43.43 | 34089.93 | 785.02 2014-02-06 00:24:00 | 785.00 | 785.00 | 785.00 | 785.00 | 29.55 | 23196.75 | 785.00 2014-02-06 00:25:00 | 785.10 | 787.45 | 785.00 | 785.00 | 2.55 | 2002.57 | 786.86 2014-02-06 00:26:00 | 785.00 | 785.00 | 784.90 | 784.90 | 34.17 | 26827.11 | 785.00 2014-02-06 00:27:00 | 784.90 | 787.40 | 784.90 | 785.10 | 2.77 | 2178.92 | 786.61 2014-02-06 00:28:00 | 785.10 | 787.40 | 783.56 | 783.56 | 2.29 | 1797.58 | 785.46 2014-02-06 00:29:00 | 783.56 | 783.56 | 783.46 | 783.46 | 1.02 | 797.89 | 783.55 2014-02-06 00:30:00 | 783.46 | 783.56 | 783.46 | 783.46 | 1.21 | 950.51 | 783.47 2014-02-06 00:31:00 | 783.11 | 785.00 | 782.40 | 782.40 | 3.65 | 2859.39 | 783.33 2014-02-06 00:32:00 | 782.40 | 783.35 | 781.18 | 783.35 | 32.43 | 25356.87 | 781.99 2014-02-06 00:33:00 | 782.40 | 787.40 | 780.99 | 781.32 | 17.77 | 13944.67 | 784.58 2014-02-06 00:34:00 | . | . | . | . | . | . | . 2014-02-06 00:35:00 | 782.50 | 783.52 | 782.30 | 782.30 | 0.56 | 436.77 | 782.49 2014-02-06 00:36:00 | 781.31 | 784.05 | 777.41 | 784.05 | 125.51 | 97758.67 | 778.91 2014-02-06 00:37:00 | 784.21 | 784.21 | 782.05 | 782.05 | 10.47 | 8205.91 | 783.97 2014-02-06 00:38:00 | 781.00 | 781.00 | 779.32 | 780.91 | 3.81 | 2972.30 | 780.58 2014-02-06 00:39:00 | 780.91 | 781.23 | 777.41 | 777.41 | 8.57 | 6677.19 | 779.41 2014-02-06 00:40:00 | 777.41 | 781.23 | 777.41 | 781.23 | 1.61 | 1255.80 | 778.66 2014-02-06 00:41:00 | 781.23 | 782.43 | 780.27 | 782.43 | 5.05 | 3941.75 | 781.16 2014-02-06 00:42:00 | 782.22 | 782.43 | 780.99 | 780.99 | 0.35 | 270.29 | 781.17 2014-02-06 00:43:00 | 782.43 | 782.72 | 782.43 | 782.43 | 4.43 | 3469.02 | 782.45 2014-02-06 00:44:00 | 780.99 | 780.99 | 780.99 | 780.99 | 0.95 | 744.28 | 780.99 2014-02-06 00:45:00 | 780.99 | 782.40 | 779.00 | 779.00 | 13.69 | 10691.42 | 780.75 2014-02-06 00:46:00 | 779.54 | 782.24 | 779.54 | 780.00 | 0.98 | 766.89 | 781.18 2014-02-06 00:47:00 | 780.00 | 785.01 | 780.00 | 785.01 | 14.47 | 11334.87 | 783.18 2014-02-06 00:48:00 | 781.29 | 781.94 | 781.29 | 781.94 | 0.30 | 231.29 | 781.39 2014-02-06 00:49:00 | 782.03 | 785.00 | 782.03 | 783.99 | 5.82 | 4562.11 | 784.43 2014-02-06 00:50:00 | 783.99 | 784.98 | 783.99 | 784.98 | 1.00 | 787.24 | 784.63 2014-02-06 00:51:00 | 784.99 | 784.99 | 784.98 | 784.98 | 0.32 | 250.53 | 784.98 2014-02-06 00:52:00 | 784.98 | 785.00 | 784.98 | 785.00 | 1.45 | 1138.24 | 785.00 2014-02-06 00:53:00 | 784.99 | 787.49 | 784.98 | 787.49 | 19.10 | 14999.66 | 785.52 2014-02-06 00:54:00 | 785.00 | 786.94 | 784.00 | 786.94 | 2.83 | 2224.37 | 784.92 2014-02-06 00:55:00 | 786.94 | 787.00 | 784.57 | 786.53 | 0.71 | 556.88 | 786.96 2014-02-06 00:56:00 | 786.94 | 787.48 | 785.94 | 785.94 | 4.97 | 3910.86 | 787.35 2014-02-06 00:57:00 | 787.49 | 789.96 | 782.52 | 782.52 | 29.46 | 23163.74 | 786.21 2014-02-06 00:58:00 | 783.06 | 787.48 | 782.41 | 784.58 | 1.69 | 1320.83 | 782.96 2014-02-06 00:59:00 | 784.58 | 789.96 | 784.58 | 789.96 | 2.55 | 2009.15 | 789.14 2014-02-06 01:00:00 | 784.60 | 789.96 | 784.60 | 786.31 | 1.74 | 1375.66 | 789.30 2014-02-06 01:01:00 | 786.31 | 787.59 | 786.04 | 787.59 | 0.56 | 439.85 | 786.85 2014-02-06 01:02:00 | 787.59 | 787.59 | 787.06 | 787.06 | 1.19 | 940.87 | 787.43 2014-02-06 01:03:00 | 787.20 | 789.56 | 786.94 | 786.94 | 2.99 | 2360.18 | 788.30 2014-02-06 01:04:00 | 787.05 | 790.43 | 787.05 | 789.42 | 5.21 | 4111.82 | 789.69 2014-02-06 01:05:00 | 789.45 | 790.42 | 787.05 | 789.48 | 6.50 | 5131.46 | 789.88 2014-02-06 01:06:00 | 789.48 | 790.00 | 787.05 | 790.00 | 17.79 | 14033.71 | 788.80 2014-02-06 01:07:00 | 787.05 | 789.41 | 785.46 | 787.05 | 1.60 | 1255.21 | 786.72 2014-02-06 01:08:00 | 785.46 | 785.46 | 785.46 | 785.46 | 9.41 | 7392.95 | 785.46 2014-02-06 01:09:00 | 787.00 | 788.02 | 785.46 | 785.46 | 13.74 | 10809.79 | 787.01 2014-02-06 01:10:00 | 784.90 | 784.90 | 783.93 | 783.93 | 1.69 | 1326.15 | 784.53 2014-02-06 01:11:00 | 783.87 | 783.87 | 777.78 | 777.78 | 94.30 | 73611.64 | 780.60 2014-02-06 01:12:00 | 777.78 | 777.79 | 776.00 | 776.00 | 162.81 | 126451.12 | 776.68 2014-02-06 01:13:00 | 776.00 | 785.83 | 775.71 | 778.44 | 532.87 | 413875.36 | 776.69 2014-02-06 01:14:00 | 778.44 | 784.98 | 775.60 | 775.60 | 111.82 | 86799.92 | 776.28 2014-02-06 01:15:00 | 779.34 | 779.34 | 777.01 | 778.99 | 0.54 | 420.54 | 778.40 2014-02-06 01:16:00 | 778.99 | 784.00 | 778.52 | 778.52 | 3.45 | 2697.23 | 782.59 2014-02-06 01:17:00 | 778.52 | 778.52 | 778.45 | 778.52 | 1.21 | 942.40 | 778.52 2014-02-06 01:18:00 | 778.45 | 784.98 | 777.67 | 784.98 | 70.72 | 55473.46 | 784.42 2014-02-06 01:19:00 | 778.52 | 784.97 | 778.52 | 779.08 | 0.93 | 730.16 | 783.43 2014-02-06 01:20:00 | 779.09 | 780.79 | 779.09 | 780.79 | 1.52 | 1187.52 | 780.46 2014-02-06 01:21:00 | 780.80 | 781.78 | 780.79 | 781.00 | 1.95 | 1522.39 | 781.18 2014-02-06 01:22:00 | 781.18 | 781.18 | 781.01 | 781.18 | 0.69 | 539.42 | 781.07 2014-02-06 01:23:00 | 781.18 | 784.96 | 781.02 | 781.02 | 7.13 | 5578.69 | 781.97 2014-02-06 01:24:00 | 784.96 | 784.96 | 781.02 | 781.57 | 2.86 | 2234.71 | 781.91 2014-02-06 01:25:00 | 783.52 | 787.00 | 781.89 | 781.89 | 3.02 | 2377.08 | 786.07 2014-02-06 01:26:00 | 784.08 | 784.08 | 784.08 | 784.08 | 0.25 | 196.02 | 784.08 2014-02-06 01:27:00 | 785.38 | 785.38 | 784.38 | 784.38 | 1.16 | 913.19 | 785.01 2014-02-06 01:28:00 | 786.34 | 787.00 | 786.08 | 786.08 | 1.92 | 1510.09 | 786.43 2014-02-06 01:29:00 | 786.08 | 787.00 | 786.08 | 786.78 | 4.29 | 3374.69 | 786.61 2014-02-06 01:30:00 | 787.00 | 788.94 | 787.00 | 787.30 | 10.73 | 8454.00 | 788.13 2014-02-06 01:31:00 | 787.30 | 788.93 | 787.00 | 787.29 | 11.50 | 9051.33 | 787.29 2014-02-06 01:32:00 | 787.29 | 789.95 | 784.68 | 787.68 | 27.45 | 21632.44 | 788.17 2014-02-06 01:33:00 | 787.96 | 787.96 | 787.55 | 787.55 | 1.40 | 1101.79 | 787.84 2014-02-06 01:34:00 | 787.68 | 790.56 | 787.68 | 788.00 | 80.41 | 63519.56 | 789.94 2014-02-06 01:35:00 | 790.56 | 794.71 | 786.97 | 788.97 | 105.67 | 83749.58 | 792.54 2014-02-06 01:36:00 | 788.97 | 793.48 | 788.01 | 788.01 | 32.55 | 25827.19 | 793.39 2014-02-06 01:37:00 | 788.66 | 793.47 | 787.50 | 787.51 | 1.35 | 1064.87 | 791.61 2014-02-06 01:38:00 | 787.96 | 793.40 | 787.52 | 788.18 | 2.55 | 2018.77 | 792.92 2014-02-06 01:39:00 | 788.18 | 790.15 | 788.18 | 790.15 | 0.03 | 22.08 | 788.53 2014-02-06 01:40:00 | 790.30 | 791.01 | 790.30 | 791.01 | 0.05 | 36.37 | 790.66 2014-02-06 01:41:00 | 791.00 | 791.00 | 791.00 | 791.00 | 0.05 | 36.39 | 791.00 2014-02-06 01:42:00 | 791.00 | 793.40 | 791.00 | 791.00 | 4.68 | 3709.73 | 793.36 2014-02-06 01:43:00 | 791.00 | 793.40 | 791.00 | 792.00 | 0.44 | 352.13 | 793.12 2014-02-06 01:44:00 | 792.00 | 794.72 | 792.00 | 792.00 | 92.85 | 73674.81 | 793.46 2014-02-06 01:45:00 | 792.01 | 795.58 | 792.00 | 795.58 | 96.44 | 76665.91 | 794.96 2014-02-06 01:46:00 | 792.34 | 792.34 | 792.34 | 792.34 | 0.02 | 18.22 | 792.34 2014-02-06 01:47:00 | 795.58 | 797.49 | 792.34 | 792.34 | 17.19 | 13691.81 | 796.68 2014-02-06 01:48:00 | 792.45 | 792.45 | 792.45 | 792.45 | 0.02 | 18.23 | 792.45 2014-02-06 01:49:00 | 797.50 | 797.50 | 795.00 | 796.57 | 10.77 | 8585.72 | 797.49 2014-02-06 01:50:00 | 795.00 | 796.57 | 795.00 | 795.00 | 0.56 | 446.01 | 796.44 2014-02-06 01:51:00 | 795.00 | 796.58 | 795.00 | 795.00 | 0.35 | 278.44 | 795.19 2014-02-06 01:52:00 | 794.99 | 796.58 | 794.99 | 794.99 | 0.33 | 259.96 | 796.32 2014-02-06 01:53:00 | 792.62 | 792.63 | 791.96 | 792.63 | 2.20 | 1745.24 | 792.15 2014-02-06 01:54:00 | 794.60 | 794.96 | 792.45 | 792.45 | 1.09 | 862.63 | 794.47 2014-02-06 01:55:00 | 792.44 | 794.60 | 791.73 | 791.80 | 0.27 | 216.25 | 793.87 2014-02-06 01:56:00 | 791.80 | 793.77 | 790.63 | 790.99 | 46.66 | 36897.21 | 790.72 2014-02-06 01:57:00 | 790.99 | 790.99 | 790.99 | 790.99 | 0.07 | 55.37 | 790.99 2014-02-06 01:58:00 | 790.99 | 793.00 | 790.99 | 793.00 | 0.18 | 143.39 | 792.22 2014-02-06 01:59:00 | 793.00 | 793.00 | 790.99 | 791.03 | 0.36 | 287.72 | 792.62 2014-02-06 02:00:00 | 791.03 | 791.03 | 791.03 | 791.03 | 1.02 | 805.46 | 791.03 2014-02-06 02:01:00 | 791.03 | 791.03 | 790.99 | 790.99 | 0.21 | 165.44 | 791.00 2014-02-06 02:02:00 | 791.02 | 791.02 | 791.02 | 791.02 | 0.02 | 15.82 | 791.02 2014-02-06 02:03:00 | 790.99 | 790.99 | 790.99 | 790.99 | 0.99 | 783.43 | 790.99 2014-02-06 02:04:00 | 790.99 | 790.99 | 790.99 | 790.99 | 3.02 | 2388.79 | 790.99 2014-02-06 02:05:00 | 790.63 | 791.03 | 790.63 | 791.03 | 7.41 | 5860.49 | 791.00 2014-02-06 02:06:00 | 790.64 | 791.03 | 790.64 | 791.03 | 0.37 | 295.73 | 790.73 2014-02-06 02:07:00 | 790.63 | 791.03 | 790.63 | 790.64 | 0.06 | 49.02 | 790.70 2014-02-06 02:08:00 | 791.03 | 791.03 | 790.64 | 791.03 | 0.44 | 344.87 | 791.00 2014-02-06 02:09:00 | 791.03 | 791.50 | 791.03 | 791.50 | 1.06 | 839.55 | 791.50 2014-02-06 02:10:00 | . | . | . | . | . | . | . 2014-02-06 02:11:00 | 791.50 | 791.50 | 790.64 | 790.64 | 6.96 | 5505.80 | 791.47 2014-02-06 02:12:00 | . | . | . | . | . | . | . 2014-02-06 02:13:00 | 790.64 | 790.64 | 790.64 | 790.64 | 0.49 | 386.13 | 790.64 2014-02-06 02:14:00 | 790.63 | 790.64 | 790.04 | 790.04 | 29.12 | 23021.61 | 790.63 2014-02-06 02:15:00 | 788.27 | 790.03 | 788.27 | 790.03 | 0.98 | 776.84 | 789.78 2014-02-06 02:16:00 | 790.03 | 790.04 | 789.03 | 789.03 | 1.02 | 807.72 | 789.79 2014-02-06 02:17:00 | 788.00 | 790.04 | 788.00 | 790.04 | 0.74 | 584.68 | 789.08 2014-02-06 02:18:00 | 790.04 | 792.50 | 788.00 | 788.00 | 24.99 | 19780.24 | 791.53 2014-02-06 02:19:00 | 789.97 | 792.61 | 787.50 | 787.50 | 6.55 | 5177.23 | 789.91 2014-02-06 02:20:00 | 787.50 | 787.50 | 787.50 | 787.50 | 0.25 | 196.88 | 787.50 2014-02-06 02:21:00 | 789.47 | 789.47 | 789.47 | 789.47 | 1.04 | 821.62 | 789.47 2014-02-06 02:22:00 | 789.47 | 789.47 | 789.47 | 789.47 | 0.89 | 702.74 | 789.47 2014-02-06 02:23:00 | 789.47 | 789.47 | 789.47 | 789.47 | 1.84 | 1455.56 | 789.47 2014-02-06 02:24:00 | 789.47 | 789.47 | 789.47 | 789.47 | 0.13 | 101.37 | 789.47 2014-02-06 02:25:00 | 789.84 | 789.85 | 789.84 | 789.85 | 0.66 | 519.79 | 789.84 2014-02-06 02:26:00 | 790.10 | 790.10 | 790.10 | 790.10 | 2.00 | 1580.20 | 790.10 2014-02-06 02:27:00 | 789.85 | 789.85 | 789.85 | 789.85 | 2.70 | 2133.70 | 789.85 2014-02-06 02:28:00 | 789.47 | 789.47 | 789.47 | 789.47 | 0.44 | 343.42 | 789.47 2014-02-06 02:29:00 | 789.47 | 790.10 | 789.47 | 789.47 | 0.53 | 418.43 | 789.49 2014-02-06 02:30:00 | . | . | . | . | . | . | . 2014-02-06 02:31:00 | . | . | . | . | . | . | . 2014-02-06 02:32:00 | . | . | . | . | . | . | . 2014-02-06 02:33:00 | 789.47 | 789.47 | 789.47 | 789.47 | 0.06 | 50.61 | 789.47 2014-02-06 02:34:00 | 789.47 | 789.47 | 789.47 | 789.47 | 0.21 | 169.56 | 789.47 2014-02-06 02:35:00 | 789.47 | 789.47 | 789.47 | 789.47 | 2.18 | 1718.70 | 789.47 2014-02-06 02:36:00 | 789.47 | 789.47 | 789.47 | 789.47 | 0.12 | 98.13 | 789.47 2014-02-06 02:37:00 | 789.89 | 789.89 | 789.48 | 789.48 | 0.25 | 197.41 | 789.65 2014-02-06 02:38:00 | 790.10 | 791.82 | 789.98 | 791.82 | 2.05 | 1621.91 | 790.15 2014-02-06 02:39:00 | 789.97 | 789.97 | 789.97 | 789.97 | 0.25 | 197.49 | 789.97 2014-02-06 02:40:00 | . | . | . | . | . | . | . 2014-02-06 02:41:00 | 791.82 | 791.82 | 791.82 | 791.82 | 0.19 | 148.86 | 791.82 2014-02-06 02:42:00 | 791.82 | 791.94 | 791.82 | 791.94 | 0.38 | 297.74 | 791.87 2014-02-06 02:43:00 | . | . | . | . | . | . | . 2014-02-06 02:44:00 | 791.94 | 792.11 | 791.94 | 792.11 | 0.06 | 49.06 | 792.08 2014-02-06 02:45:00 | . | . | . | . | . | . | . 2014-02-06 02:46:00 | 792.11 | 792.11 | 789.99 | 790.00 | 6.62 | 5230.45 | 790.12 2014-02-06 02:47:00 | 790.00 | 790.00 | 790.00 | 790.00 | 1.10 | 865.88 | 790.00 2014-02-06 02:48:00 | . | . | . | . | . | . | . 2014-02-06 02:49:00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.26 | 205.40 | 790.00 2014-02-06 02:50:00 | 789.89 | 789.89 | 789.89 | 789.89 | 0.60 | 471.95 | 789.89 2014-02-06 02:51:00 | 789.89 | 789.89 | 789.89 | 789.89 | . | 3.81 | 789.89 2014-02-06 02:52:00 | . | . | . | . | . | . | . 2014-02-06 02:53:00 | 789.89 | 790.10 | 789.89 | 790.10 | 0.14 | 113.33 | 790.04 2014-02-06 02:54:00 | . | . | . | . | . | . | . 2014-02-06 02:55:00 | 790.55 | 790.55 | 790.55 | 790.55 | 0.02 | 15.81 | 790.55 2014-02-06 02:56:00 | 791.52 | 791.52 | 790.55 | 790.55 | 0.23 | 183.15 | 790.80 2014-02-06 02:57:00 | 790.55 | 790.55 | 790.10 | 790.10 | 0.82 | 644.76 | 790.53 2014-02-06 02:58:00 | 789.47 | 789.47 | 786.96 | 789.44 | 46.34 | 36485.05 | 787.28 2014-02-06 02:59:00 | . | . | . | . | . | . | . 2014-02-06 03:00:00 | 787.16 | 787.16 | 786.96 | 786.96 | 3.23 | 2545.63 | 787.04 2014-02-06 03:01:00 | 787.13 | 789.13 | 787.13 | 789.13 | 8.34 | 6583.67 | 789.08 2014-02-06 03:02:00 | 789.32 | 789.38 | 789.32 | 789.38 | 0.17 | 132.83 | 789.35 2014-02-06 03:03:00 | 789.38 | 789.44 | 789.13 | 789.13 | 0.20 | 158.65 | 789.28 2014-02-06 03:04:00 | 789.13 | 789.13 | 789.13 | 789.13 | 0.06 | 50.58 | 789.13 2014-02-06 03:05:00 | . | . | . | . | . | . | . 2014-02-06 03:06:00 | 789.29 | 789.43 | 789.29 | 789.43 | 12.96 | 10229.35 | 789.43 2014-02-06 03:07:00 | 789.44 | 789.44 | 789.43 | 789.43 | 0.44 | 346.61 | 789.43 2014-02-06 03:08:00 | 789.44 | 789.44 | 789.43 | 789.43 | 0.26 | 202.35 | 789.43 2014-02-06 03:09:00 | 789.44 | 789.44 | 789.44 | 789.44 | 0.40 | 312.73 | 789.44 2014-02-06 03:10:00 | . | . | . | . | . | . | . 2014-02-06 03:11:00 | 789.44 | 789.44 | 789.44 | 789.44 | 0.25 | 197.36 | 789.44 2014-02-06 03:12:00 | 789.44 | 789.44 | 789.44 | 789.44 | 0.25 | 197.36 | 789.44 2014-02-06 03:13:00 | 790.04 | 790.04 | 790.04 | 790.04 | 0.40 | 312.86 | 790.04 2014-02-06 03:14:00 | 790.15 | 790.15 | 790.15 | 790.15 | 0.04 | 34.17 | 790.15 2014-02-06 03:15:00 | 790.04 | 790.15 | 790.04 | 790.15 | 4.89 | 3864.96 | 790.14 2014-02-06 03:16:00 | 790.15 | 790.44 | 790.15 | 790.44 | 3.17 | 2505.43 | 790.43 2014-02-06 03:17:00 | 790.44 | 790.79 | 790.44 | 790.44 | 12.35 | 9760.49 | 790.45 2014-02-06 03:18:00 | 790.44 | 790.44 | 790.44 | 790.44 | 0.01 | 7.90 | 790.44 2014-02-06 03:19:00 | 790.44 | 790.44 | 790.44 | 790.44 | 0.40 | 316.18 | 790.44 2014-02-06 03:20:00 | 790.44 | 790.56 | 790.44 | 790.55 | 17.46 | 13798.61 | 790.45 2014-02-06 03:21:00 | 790.55 | 790.78 | 790.55 | 790.78 | 1.83 | 1446.44 | 790.65 2014-02-06 03:22:00 | 791.00 | 791.00 | 790.80 | 790.80 | 0.09 | 71.13 | 790.89 2014-02-06 03:23:00 | 790.80 | 790.80 | 790.80 | 790.80 | 1.08 | 857.12 | 790.80 2014-02-06 03:24:00 | 790.78 | 790.80 | 790.78 | 790.80 | 0.25 | 198.49 | 790.79 2014-02-06 03:25:00 | 791.00 | 791.40 | 791.00 | 791.40 | 1.38 | 1091.08 | 791.31 2014-02-06 03:26:00 | 791.40 | 791.40 | 790.78 | 790.78 | 10.80 | 8546.33 | 791.02 2014-02-06 03:27:00 | 790.78 | 791.30 | 790.78 | 791.30 | 4.14 | 3272.52 | 791.22 2014-02-06 03:28:00 | 791.30 | 791.30 | 791.30 | 791.30 | 1.44 | 1141.29 | 791.30 2014-02-06 03:29:00 | 791.30 | 791.30 | 791.30 | 791.30 | 0.56 | 445.66 | 791.30 2014-02-06 03:30:00 | 791.30 | 791.30 | 791.30 | 791.30 | 1.63 | 1292.58 | 791.30 2014-02-06 03:31:00 | 791.30 | 791.30 | 791.30 | 791.30 | 0.69 | 542.21 | 791.30 2014-02-06 03:32:00 | 791.24 | 791.30 | 791.24 | 791.30 | 0.75 | 594.99 | 791.24 2014-02-06 03:33:00 | 791.30 | 791.30 | 791.30 | 791.30 | 2.30 | 1823.82 | 791.30 2014-02-06 03:34:00 | . | . | . | . | . | . | . 2014-02-06 03:35:00 | . | . | . | . | . | . | . 2014-02-06 03:36:00 | 791.31 | 791.31 | 791.31 | 791.31 | 0.13 | 101.45 | 791.31 2014-02-06 03:37:00 | 790.45 | 791.44 | 790.45 | 791.44 | 1.09 | 863.22 | 791.38 2014-02-06 03:38:00 | 791.44 | 791.50 | 791.44 | 791.44 | 1.63 | 1290.88 | 791.46 2014-02-06 03:39:00 | 791.44 | 791.84 | 791.44 | 791.84 | 5.86 | 4640.62 | 791.78 2014-02-06 03:40:00 | . | . | . | . | . | . | . 2014-02-06 03:41:00 | 791.44 | 791.44 | 790.45 | 790.45 | 3.00 | 2372.97 | 790.99 2014-02-06 03:42:00 | 791.50 | 791.50 | 791.50 | 791.50 | 0.10 | 79.15 | 791.50 2014-02-06 03:43:00 | 791.50 | 791.86 | 791.50 | 791.86 | 0.13 | 99.68 | 791.57 2014-02-06 03:44:00 | . | . | . | . | . | . | . 2014-02-06 03:45:00 | 791.50 | 791.50 | 791.50 | 791.50 | 0.02 | 19.00 | 791.50 2014-02-06 03:46:00 | 791.50 | 791.86 | 791.50 | 791.86 | 0.75 | 595.12 | 791.85 2014-02-06 03:47:00 | 791.86 | 791.98 | 791.86 | 791.98 | 1.62 | 1281.17 | 791.98 2014-02-06 03:48:00 | 791.98 | 792.53 | 791.98 | 792.25 | 1.52 | 1203.99 | 792.36 2014-02-06 03:49:00 | 792.25 | 792.25 | 792.25 | 792.25 | 1.28 | 1014.37 | 792.25 2014-02-06 03:50:00 | 792.25 | 792.25 | 792.25 | 792.25 | 0.24 | 190.38 | 792.25 2014-02-06 03:51:00 | 792.53 | 792.53 | 792.25 | 792.25 | 0.08 | 60.85 | 792.27 2014-02-06 03:52:00 | 792.25 | 792.25 | 792.25 | 792.25 | 0.98 | 773.23 | 792.25 2014-02-06 03:53:00 | 792.25 | 792.25 | 792.25 | 792.25 | 0.49 | 387.76 | 792.25 2014-02-06 03:54:00 | 792.25 | 792.25 | 792.25 | 792.25 | 10.51 | 8324.96 | 792.25 2014-02-06 03:55:00 | 792.25 | 792.53 | 792.25 | 792.25 | 0.25 | 200.05 | 792.40 2014-02-06 03:56:00 | 792.25 | 792.97 | 792.25 | 792.96 | 9.18 | 7279.00 | 792.87 2014-02-06 03:57:00 | 792.96 | 792.96 | 792.96 | 792.96 | 2.18 | 1729.45 | 792.96 2014-02-06 03:58:00 | 792.25 | 792.25 | 792.25 | 792.25 | 0.05 | 38.03 | 792.25 2014-02-06 03:59:00 | 792.25 | 792.25 | 792.25 | 792.25 | 0.14 | 107.83 | 792.25 2014-02-06 04:00:00 | 792.26 | 792.97 | 792.25 | 792.26 | 0.86 | 681.40 | 792.33 2014-02-06 04:01:00 | 792.97 | 792.97 | 792.27 | 792.27 | 0.04 | 31.51 | 792.34 2014-02-06 04:02:00 | 792.25 | 792.25 | 792.25 | 792.25 | 0.04 | 28.52 | 792.25 2014-02-06 04:03:00 | 792.97 | 792.97 | 792.97 | 792.97 | 0.20 | 157.01 | 792.97 2014-02-06 04:04:00 | 792.97 | 793.00 | 792.97 | 793.00 | 1.19 | 940.49 | 792.99 2014-02-06 04:05:00 | 793.00 | 793.00 | 792.80 | 792.80 | 0.18 | 142.88 | 792.90 2014-02-06 04:06:00 | 792.80 | 792.99 | 792.25 | 792.99 | 3.68 | 2913.89 | 792.46 2014-02-06 04:07:00 | 792.25 | 792.50 | 792.25 | 792.25 | 26.45 | 20954.44 | 792.25 2014-02-06 04:08:00 | 792.25 | 792.25 | 792.25 | 792.25 | 11.72 | 9283.54 | 792.25 2014-02-06 04:09:00 | 792.25 | 792.25 | 792.25 | 792.25 | 0.02 | 19.01 | 792.25 2014-02-06 04:10:00 | 792.25 | 792.99 | 790.44 | 792.24 | 200.48 | 158608.78 | 791.16 2014-02-06 04:11:00 | 790.44 | 790.44 | 790.44 | 790.44 | 0.31 | 241.56 | 790.44 2014-02-06 04:12:00 | 790.44 | 790.44 | 790.44 | 790.44 | 0.05 | 37.94 | 790.44 2014-02-06 04:13:00 | 790.44 | 790.44 | 790.44 | 790.44 | 0.05 | 37.94 | 790.44 2014-02-06 04:14:00 | 790.44 | 791.00 | 790.44 | 791.00 | 0.15 | 117.05 | 790.91 2014-02-06 04:15:00 | 791.00 | 791.00 | 790.44 | 790.44 | 9.20 | 7272.51 | 790.59 2014-02-06 04:16:00 | 790.00 | 790.44 | 790.00 | 790.00 | 2.38 | 1882.83 | 790.07 2014-02-06 04:17:00 | 790.00 | 790.44 | 789.44 | 790.44 | 1.18 | 929.48 | 789.57 2014-02-06 04:18:00 | 790.44 | 790.44 | 790.44 | 790.44 | 0.80 | 628.67 | 790.44 2014-02-06 04:19:00 | 790.44 | 790.44 | 790.44 | 790.44 | 0.05 | 39.52 | 790.44 2014-02-06 04:20:00 | . | . | . | . | . | . | . 2014-02-06 04:21:00 | 789.72 | 789.72 | 789.72 | 789.72 | 0.10 | 78.97 | 789.72 2014-02-06 04:22:00 | 789.44 | 789.44 | 789.44 | 789.44 | 1.06 | 839.70 | 789.44 2014-02-06 04:23:00 | 788.41 | 788.41 | 788.30 | 788.30 | 0.15 | 118.25 | 788.34 2014-02-06 04:24:00 | 788.30 | 788.30 | 787.95 | 787.95 | 1.48 | 1163.85 | 788.27 2014-02-06 04:25:00 | 787.89 | 787.89 | 787.83 | 787.89 | 0.50 | 393.89 | 787.87 2014-02-06 04:26:00 | 787.61 | 787.61 | 787.02 | 787.02 | 11.87 | 9344.41 | 787.14 2014-02-06 04:27:00 | . | . | . | . | . | . | . 2014-02-06 04:28:00 | 787.95 | 788.13 | 787.95 | 788.13 | 0.30 | 237.75 | 788.06 2014-02-06 04:29:00 | 787.50 | 787.50 | 786.96 | 786.96 | 24.19 | 19041.41 | 787.03 2014-02-06 04:30:00 | 786.96 | 786.96 | 786.96 | 786.96 | 0.25 | 196.74 | 786.96 2014-02-06 04:31:00 | 787.02 | 787.02 | 787.02 | 787.02 | 0.10 | 79.08 | 787.02 2014-02-06 04:32:00 | . | . | . | . | . | . | . 2014-02-06 04:33:00 | 788.12 | 788.12 | 788.12 | 788.12 | 1.00 | 788.12 | 788.12 2014-02-06 04:34:00 | 788.00 | 788.00 | 788.00 | 788.00 | 0.02 | 15.76 | 788.00 2014-02-06 04:35:00 | 788.08 | 788.08 | 788.08 | 788.08 | 0.23 | 179.05 | 788.08 2014-02-06 04:36:00 | 788.12 | 788.12 | 788.12 | 788.12 | 0.40 | 313.07 | 788.12 2014-02-06 04:37:00 | 788.12 | 788.17 | 788.12 | 788.17 | 0.38 | 301.29 | 788.15 2014-02-06 04:38:00 | 788.13 | 788.13 | 788.13 | 788.13 | 4.88 | 3844.18 | 788.13 2014-02-06 04:39:00 | 788.13 | 788.13 | 788.13 | 788.13 | 2.80 | 2206.76 | 788.13 2014-02-06 04:40:00 | 788.15 | 788.18 | 788.15 | 788.16 | 0.48 | 379.90 | 788.16 2014-02-06 04:41:00 | 788.15 | 788.20 | 788.15 | 788.20 | 0.63 | 497.90 | 788.19 2014-02-06 04:42:00 | 788.25 | 788.30 | 788.25 | 788.30 | 1.00 | 788.17 | 788.29 2014-02-06 04:43:00 | 788.50 | 789.34 | 788.50 | 789.34 | 2.94 | 2322.31 | 788.90 2014-02-06 04:44:00 | 789.34 | 789.34 | 789.34 | 789.34 | 6.79 | 5359.58 | 789.34 2014-02-06 04:45:00 | 789.34 | 789.37 | 789.34 | 789.37 | 3.18 | 2506.49 | 789.35 2014-02-06 04:46:00 | 789.35 | 789.35 | 789.35 | 789.35 | 0.02 | 15.79 | 789.35 2014-02-06 04:47:00 | 789.35 | 789.43 | 789.35 | 789.37 | 0.90 | 707.24 | 789.38 2014-02-06 04:48:00 | 789.37 | 789.37 | 789.34 | 789.34 | 31.79 | 25094.78 | 789.34 2014-02-06 04:49:00 | 789.34 | 789.34 | 789.34 | 789.34 | 42.77 | 33757.23 | 789.34 2014-02-06 04:50:00 | 788.50 | 788.50 | 788.49 | 788.49 | 0.55 | 433.49 | 788.50 2014-02-06 04:51:00 | 788.49 | 788.49 | 788.20 | 788.20 | 0.04 | 32.47 | 788.29 2014-02-06 04:52:00 | 788.49 | 788.49 | 788.20 | 788.21 | 0.54 | 424.80 | 788.41 2014-02-06 04:53:00 | 788.50 | 788.50 | 788.23 | 788.23 | 0.70 | 548.63 | 788.27 2014-02-06 04:54:00 | 788.23 | 788.23 | 788.00 | 788.00 | 13.73 | 10824.92 | 788.14 2014-02-06 04:55:00 | . | . | . | . | . | . | . 2014-02-06 04:56:00 | 787.48 | 787.48 | 787.48 | 787.48 | 0.30 | 236.24 | 787.48 2014-02-06 04:57:00 | 788.00 | 788.00 | 787.49 | 787.49 | 0.86 | 675.75 | 787.58 2014-02-06 04:58:00 | 787.49 | 787.49 | 787.49 | 787.49 | 0.30 | 236.25 | 787.49 2014-02-06 04:59:00 | 787.50 | 787.50 | 787.49 | 787.49 | 1.95 | 1536.08 | 787.49 2014-02-06 05:00:00 | 787.49 | 787.49 | 786.51 | 786.51 | 85.00 | 66865.34 | 786.65 2014-02-06 05:01:00 | . | . | . | . | . | . | . 2014-02-06 05:02:00 | 786.75 | 786.76 | 786.75 | 786.76 | 1.05 | 826.10 | 786.76 2014-02-06 05:03:00 | 787.46 | 787.46 | 787.46 | 787.46 | 0.13 | 98.43 | 787.46 2014-02-06 05:04:00 | 787.46 | 787.46 | 786.51 | 786.51 | 1.41 | 1105.71 | 786.98 2014-02-06 05:05:00 | 787.73 | 787.73 | 787.00 | 787.00 | 1.53 | 1202.81 | 787.08 2014-02-06 05:06:00 | 786.51 | 786.51 | 786.20 | 786.20 | 8.52 | 6698.16 | 786.33 2014-02-06 05:07:00 | . | . | . | . | . | . | . 2014-02-06 05:08:00 | 786.20 | 786.51 | 786.20 | 786.51 | 6.88 | 5414.24 | 786.49 2014-02-06 05:09:00 | 786.21 | 786.21 | 786.21 | 786.21 | 0.10 | 78.54 | 786.21 2014-02-06 05:10:00 | 786.21 | 786.21 | 786.21 | 786.21 | 0.26 | 206.73 | 786.21 2014-02-06 05:11:00 | . | . | . | . | . | . | . 2014-02-06 05:12:00 | 786.21 | 786.21 | 786.20 | 786.20 | 1.26 | 992.94 | 786.21 2014-02-06 05:13:00 | 786.51 | 787.00 | 786.20 | 786.64 | 1.66 | 1303.23 | 786.37 2014-02-06 05:14:00 | 786.64 | 786.64 | 785.95 | 785.95 | 20.26 | 15930.14 | 786.21 2014-02-06 05:15:00 | 785.95 | 785.95 | 785.95 | 785.95 | 2.68 | 2106.35 | 785.95 2014-02-06 05:16:00 | 786.90 | 786.90 | 785.90 | 785.90 | 136.16 | 107014.30 | 785.94 2014-02-06 05:17:00 | 785.90 | 785.90 | 785.90 | 785.90 | 0.11 | 87.42 | 785.90 2014-02-06 05:18:00 | 785.85 | 785.85 | 780.11 | 780.11 | 94.92 | 74252.31 | 782.24 2014-02-06 05:19:00 | . | . | . | . | . | . | . 2014-02-06 05:20:00 | 783.54 | 783.54 | 782.81 | 782.81 | 0.50 | 391.70 | 783.41 2014-02-06 05:21:00 | 782.81 | 782.81 | 782.07 | 782.07 | 0.40 | 311.92 | 782.68 2014-02-06 05:22:00 | 780.48 | 780.48 | 780.46 | 780.46 | 0.21 | 164.43 | 780.47 2014-02-06 05:23:00 | 780.46 | 780.46 | 780.17 | 780.40 | 0.88 | 687.32 | 780.38 2014-02-06 05:24:00 | 780.40 | 780.40 | 780.17 | 780.40 | 1.95 | 1521.38 | 780.37 2014-02-06 05:25:00 | 780.18 | 780.40 | 780.10 | 780.40 | 37.54 | 29293.21 | 780.22 2014-02-06 05:26:00 | 780.10 | 780.10 | 780.01 | 780.10 | 57.11 | 44548.92 | 780.10 2014-02-06 05:27:00 | 780.10 | 780.10 | 780.10 | 780.10 | 1.00 | 780.10 | 780.10 2014-02-06 05:28:00 | 780.01 | 780.01 | 779.23 | 780.00 | 30.64 | 23897.47 | 780.00 2014-02-06 05:29:00 | 779.23 | 780.00 | 779.00 | 779.00 | 14.17 | 11043.34 | 779.16 2014-02-06 05:30:00 | 779.00 | 779.76 | 779.00 | 779.76 | 0.26 | 204.65 | 779.04 2014-02-06 05:31:00 | 779.00 | 780.00 | 779.00 | 779.00 | 13.26 | 10340.24 | 779.62 2014-02-06 05:32:00 | 779.00 | 780.00 | 779.00 | 779.00 | 5.50 | 4291.84 | 779.91 2014-02-06 05:33:00 | 780.00 | 780.00 | 779.00 | 779.00 | 2.25 | 1754.75 | 779.89 2014-02-06 05:34:00 | 779.00 | 779.00 | 779.00 | 779.00 | 4.70 | 3660.43 | 779.00 2014-02-06 05:35:00 | 778.54 | 778.88 | 777.67 | 778.88 | 8.52 | 6630.76 | 778.09 2014-02-06 05:36:00 | 778.88 | 778.88 | 777.67 | 778.88 | 1.90 | 1482.41 | 778.72 2014-02-06 05:37:00 | 777.67 | 778.39 | 777.67 | 778.39 | 0.53 | 410.55 | 777.87 2014-02-06 05:38:00 | 777.66 | 777.66 | 777.63 | 777.63 | 10.57 | 8220.67 | 777.66 2014-02-06 05:39:00 | 777.63 | 777.63 | 777.00 | 777.16 | 10.05 | 7815.62 | 777.30 2014-02-06 05:40:00 | 777.16 | 777.16 | 775.12 | 777.14 | 157.73 | 122384.62 | 775.93 2014-02-06 05:41:00 | 777.14 | 777.14 | 777.14 | 777.14 | 0.12 | 91.70 | 777.14 2014-02-06 05:42:00 | 777.14 | 777.14 | 775.00 | 776.01 | 51.67 | 40053.85 | 775.11 2014-02-06 05:43:00 | 776.01 | 776.01 | 775.85 | 776.00 | 1.77 | 1369.79 | 776.00 2014-02-06 05:44:00 | 776.00 | 776.01 | 776.00 | 776.01 | 6.29 | 4884.26 | 776.01 2014-02-06 05:45:00 | 776.01 | 776.01 | 775.09 | 776.01 | 6.61 | 5129.24 | 775.94 2014-02-06 05:46:00 | 776.01 | 776.01 | 775.00 | 775.09 | 18.55 | 14386.97 | 775.52 2014-02-06 05:47:00 | 775.09 | 776.01 | 775.09 | 776.01 | 5.82 | 4516.92 | 775.55 2014-02-06 05:48:00 | 776.01 | 776.01 | 775.50 | 775.50 | 1.06 | 822.06 | 775.53 2014-02-06 05:49:00 | 776.01 | 776.01 | 776.01 | 776.01 | 16.52 | 12819.47 | 776.01 2014-02-06 05:50:00 | 776.01 | 777.79 | 776.01 | 777.79 | 31.14 | 24187.04 | 776.80 2014-02-06 05:51:00 | 778.22 | 778.34 | 778.00 | 778.34 | 2.89 | 2250.75 | 778.20 2014-02-06 05:52:00 | 778.35 | 779.07 | 778.35 | 779.07 | 0.24 | 189.41 | 778.89 2014-02-06 05:53:00 | . | . | . | . | . | . | . 2014-02-06 05:54:00 | 779.07 | 779.34 | 779.07 | 779.34 | 1.54 | 1198.52 | 779.32 2014-02-06 05:55:00 | 779.57 | 779.60 | 779.57 | 779.60 | 0.64 | 500.56 | 779.58 2014-02-06 05:56:00 | 779.61 | 779.74 | 779.34 | 779.34 | 1.51 | 1175.52 | 779.59 2014-02-06 05:57:00 | 779.74 | 780.49 | 779.07 | 779.07 | 10.14 | 7904.34 | 779.48 2014-02-06 05:58:00 | 780.49 | 780.49 | 779.14 | 780.49 | 1.21 | 944.38 | 780.48 2014-02-06 05:59:00 | 779.13 | 779.13 | 779.13 | 779.13 | 0.32 | 251.35 | 779.13 2014-02-06 06:00:00 | 779.13 | 779.13 | 779.13 | 779.13 | 1.01 | 789.02 | 779.13 2014-02-06 06:01:00 | 779.07 | 779.13 | 779.07 | 779.13 | 0.11 | 85.70 | 779.12 2014-02-06 06:02:00 | 779.13 | 779.13 | 779.13 | 779.13 | 0.26 | 206.24 | 779.13 2014-02-06 06:03:00 | 780.49 | 782.02 | 780.49 | 782.02 | 4.37 | 3413.67 | 781.48 2014-02-06 06:04:00 | 782.02 | 784.86 | 782.02 | 784.00 | 12.01 | 9407.05 | 783.46 2014-02-06 06:05:00 | 782.13 | 784.00 | 782.13 | 784.00 | 5.00 | 3922.31 | 784.00 2014-02-06 06:06:00 | 784.79 | 784.79 | 784.79 | 784.79 | 1.00 | 784.79 | 784.79 2014-02-06 06:07:00 | 784.80 | 784.90 | 784.79 | 784.79 | 10.33 | 8111.23 | 784.87 2014-02-06 06:08:00 | 784.90 | 784.90 | 784.90 | 784.90 | 4.00 | 3139.60 | 784.90 2014-02-06 06:09:00 | 784.89 | 784.90 | 784.89 | 784.90 | 1.17 | 921.10 | 784.89 2014-02-06 06:10:00 | 784.89 | 784.89 | 784.10 | 784.10 | 5.77 | 4532.08 | 784.86 2014-02-06 06:11:00 | 784.10 | 784.10 | 784.01 | 784.01 | 2.98 | 2335.17 | 784.07 2014-02-06 06:12:00 | 784.01 | 784.65 | 784.01 | 784.65 | 1.41 | 1102.68 | 784.05 2014-02-06 06:13:00 | 784.01 | 784.65 | 784.01 | 784.01 | 2.54 | 1991.43 | 784.02 2014-02-06 06:14:00 | 784.00 | 784.00 | 784.00 | 784.00 | 5.65 | 4429.60 | 784.00 2014-02-06 06:15:00 | 784.01 | 784.01 | 784.00 | 784.00 | 3.07 | 2404.37 | 784.01 2014-02-06 06:16:00 | 784.00 | 784.00 | 782.00 | 783.95 | 11.72 | 9191.60 | 783.96 2014-02-06 06:17:00 | 782.00 | 783.96 | 782.00 | 783.95 | 0.31 | 243.85 | 782.39 2014-02-06 06:18:00 | 782.00 | 782.01 | 782.00 | 782.00 | 3.50 | 2737.00 | 782.00 2014-02-06 06:19:00 | 782.00 | 782.00 | 782.00 | 782.00 | 0.25 | 195.50 | 782.00 2014-02-06 06:20:00 | 783.26 | 784.00 | 782.00 | 782.50 | 2.73 | 2141.78 | 783.33 2014-02-06 06:21:00 | 784.00 | 784.90 | 784.00 | 784.90 | 5.28 | 4142.39 | 784.15 2014-02-06 06:22:00 | 784.10 | 784.66 | 784.10 | 784.66 | 0.50 | 393.80 | 784.21 2014-02-06 06:23:00 | 784.66 | 784.85 | 784.66 | 784.85 | 0.18 | 138.81 | 784.74 2014-02-06 06:24:00 | 784.85 | 784.89 | 784.85 | 784.89 | 2.19 | 1718.11 | 784.89 2014-02-06 06:25:00 | 784.88 | 784.88 | 784.66 | 784.66 | 0.58 | 458.35 | 784.85 2014-02-06 06:26:00 | 784.85 | 785.00 | 784.85 | 784.87 | 4.28 | 3357.46 | 784.85 2014-02-06 06:27:00 | 784.85 | 784.85 | 784.85 | 784.85 | 0.08 | 58.86 | 784.85 2014-02-06 06:28:00 | 784.85 | 785.00 | 784.85 | 785.00 | 0.47 | 371.45 | 784.97 2014-02-06 06:29:00 | 784.85 | 784.99 | 784.85 | 784.85 | 1.25 | 981.06 | 784.85 2014-02-06 06:30:00 | 784.85 | 784.85 | 784.66 | 784.66 | 2.18 | 1712.72 | 784.83 2014-02-06 06:31:00 | 784.66 | 784.66 | 784.00 | 784.66 | 3.25 | 2548.68 | 784.21 2014-02-06 06:32:00 | 784.00 | 784.00 | 784.00 | 784.00 | 0.25 | 196.00 | 784.00 2014-02-06 06:33:00 | 784.00 | 784.00 | 782.50 | 782.50 | 0.25 | 195.77 | 783.09 2014-02-06 06:34:00 | 784.85 | 785.00 | 784.00 | 784.00 | 2.43 | 1901.62 | 784.17 2014-02-06 06:35:00 | 784.00 | 784.00 | 784.00 | 784.00 | 0.50 | 390.40 | 784.00 2014-02-06 06:36:00 | 782.50 | 782.50 | 782.50 | 782.50 | 0.92 | 718.74 | 782.50 2014-02-06 06:37:00 | 782.42 | 782.42 | 782.42 | 782.42 | 0.05 | 39.12 | 782.42 2014-02-06 06:38:00 | 782.42 | 782.42 | 782.42 | 782.42 | 0.95 | 743.30 | 782.42 2014-02-06 06:39:00 | 782.50 | 782.50 | 782.50 | 782.50 | 0.05 | 39.13 | 782.50 2014-02-06 06:40:00 | 782.50 | 784.00 | 782.42 | 784.00 | 1.74 | 1363.63 | 783.07 2014-02-06 06:41:00 | 784.46 | 784.46 | 782.42 | 782.42 | 4.32 | 3387.10 | 783.95 2014-02-06 06:42:00 | . | . | . | . | . | . | . 2014-02-06 06:43:00 | 784.77 | 784.77 | 784.77 | 784.77 | 0.13 | 102.02 | 784.77 2014-02-06 06:44:00 | 784.77 | 784.77 | 784.77 | 784.77 | 0.64 | 502.25 | 784.77 2014-02-06 06:45:00 | . | . | . | . | . | . | . 2014-02-06 06:46:00 | 785.00 | 785.00 | 785.00 | 785.00 | 3.00 | 2355.00 | 785.00 2014-02-06 06:47:00 | 784.85 | 785.00 | 784.85 | 785.00 | 0.40 | 314.83 | 785.00 2014-02-06 06:48:00 | 785.00 | 785.00 | 785.00 | 785.00 | 1.18 | 929.44 | 785.00 2014-02-06 06:49:00 | 785.00 | 785.11 | 785.00 | 785.11 | 0.21 | 163.23 | 785.10 2014-02-06 06:50:00 | 785.11 | 785.11 | 785.11 | 785.11 | 1.17 | 920.15 | 785.11 2014-02-06 06:51:00 | 785.11 | 785.23 | 785.11 | 785.23 | 2.14 | 1679.01 | 785.19 2014-02-06 06:52:00 | . | . | . | . | . | . | . 2014-02-06 06:53:00 | 785.47 | 785.47 | 785.47 | 785.47 | 8.10 | 6362.31 | 785.47 2014-02-06 06:54:00 | 785.47 | 785.95 | 785.47 | 785.95 | 1.16 | 908.68 | 785.49 2014-02-06 06:55:00 | 785.96 | 786.06 | 785.95 | 786.06 | 1.52 | 1195.56 | 785.98 2014-02-06 06:56:00 | 786.06 | 786.06 | 786.06 | 786.06 | 0.12 | 92.56 | 786.06 2014-02-06 06:57:00 | 786.53 | 786.53 | 786.53 | 786.53 | 0.36 | 281.36 | 786.53 2014-02-06 06:58:00 | 786.62 | 786.62 | 786.62 | 786.62 | 0.25 | 196.66 | 786.62 2014-02-06 06:59:00 | 786.62 | 786.62 | 786.62 | 786.62 | 3.65 | 2871.25 | 786.62 2014-02-06 07:00:00 | . | . | . | . | . | . | . 2014-02-06 07:01:00 | 786.53 | 786.53 | 786.06 | 786.06 | 1.20 | 944.53 | 786.34 2014-02-06 07:02:00 | 786.06 | 786.06 | 786.06 | 786.06 | 71.47 | 56180.08 | 786.06 2014-02-06 07:03:00 | . | . | . | . | . | . | . 2014-02-06 07:04:00 | 786.00 | 786.62 | 785.00 | 786.62 | 29.28 | 23001.05 | 785.69 2014-02-06 07:05:00 | 786.06 | 786.62 | 786.06 | 786.06 | 3.51 | 2755.70 | 786.15 2014-02-06 07:06:00 | . | . | . | . | . | . | . 2014-02-06 07:07:00 | 786.61 | 786.61 | 786.61 | 786.61 | 0.04 | 34.83 | 786.61 2014-02-06 07:08:00 | 786.61 | 786.61 | 786.61 | 786.61 | 0.19 | 150.76 | 786.61 2014-02-06 07:09:00 | . | . | . | . | . | . | . 2014-02-06 07:10:00 | 786.61 | 786.61 | 786.61 | 786.61 | 0.01 | 8.26 | 786.61 2014-02-06 07:11:00 | 786.00 | 786.00 | 786.00 | 786.00 | 1.17 | 919.99 | 786.00 2014-02-06 07:12:00 | 786.00 | 786.61 | 786.00 | 786.61 | 5.66 | 4450.13 | 786.54 2014-02-06 07:13:00 | 786.00 | 786.61 | 786.00 | 786.00 | 50.46 | 39665.53 | 786.00 2014-02-06 07:14:00 | 786.00 | 786.61 | 786.00 | 786.00 | 11.03 | 8667.64 | 786.11 2014-02-06 07:15:00 | 786.00 | 786.00 | 786.00 | 786.00 | 0.06 | 47.16 | 786.00 2014-02-06 07:16:00 | 786.61 | 786.61 | 786.61 | 786.61 | 0.75 | 590.31 | 786.61 2014-02-06 07:17:00 | 786.61 | 786.61 | 786.61 | 786.61 | 0.04 | 31.46 | 786.61 2014-02-06 07:18:00 | 786.61 | 786.61 | 786.61 | 786.61 | 0.08 | 62.93 | 786.61 2014-02-06 07:19:00 | 786.61 | 786.62 | 786.61 | 786.61 | 0.47 | 373.07 | 786.61 2014-02-06 07:20:00 | . | . | . | . | . | . | . 2014-02-06 07:21:00 | 786.60 | 786.60 | 786.60 | 786.60 | 0.30 | 238.95 | 786.60 2014-02-06 07:22:00 | 786.55 | 786.55 | 786.54 | 786.55 | 0.26 | 203.99 | 786.55 2014-02-06 07:23:00 | 786.05 | 786.05 | 786.05 | 786.05 | 0.15 | 121.05 | 786.05 2014-02-06 07:24:00 | 786.05 | 786.55 | 786.05 | 786.06 | 0.61 | 479.92 | 786.20 2014-02-06 07:25:00 | 786.50 | 786.55 | 786.50 | 786.55 | 0.76 | 597.06 | 786.53 2014-02-06 07:26:00 | 786.55 | 786.55 | 786.43 | 786.55 | 1.43 | 1123.23 | 786.52 2014-02-06 07:27:00 | 786.50 | 786.55 | 786.50 | 786.50 | 0.30 | 236.90 | 786.52 2014-02-06 07:28:00 | . | . | . | . | . | . | . 2014-02-06 07:29:00 | 786.50 | 788.00 | 786.50 | 788.00 | 9.28 | 7306.01 | 787.10 2014-02-06 07:30:00 | 788.02 | 788.90 | 788.00 | 788.00 | 20.34 | 16039.90 | 788.53 2014-02-06 07:31:00 | 787.99 | 787.99 | 771.56 | 771.56 | 834.01 | 648471.48 | 777.53 2014-02-06 07:32:00 | 771.56 | 780.00 | 757.00 | 779.99 | 1733.95 | 1327876.94 | 765.81 2014-02-06 07:33:00 | 777.08 | 779.99 | 777.08 | 779.99 | 9.46 | 7371.28 | 779.45 2014-02-06 07:34:00 | 779.98 | 779.98 | 777.08 | 777.08 | 4.57 | 3558.90 | 778.02 2014-02-06 07:35:00 | 777.52 | 779.98 | 776.54 | 778.00 | 14.12 | 10991.69 | 778.17 2014-02-06 07:36:00 | 778.00 | 779.51 | 760.05 | 777.99 | 23.43 | 17992.92 | 767.91 2014-02-06 07:37:00 | 777.19 | 777.99 | 775.00 | 777.99 | 17.86 | 13878.31 | 776.97 2014-02-06 07:38:00 | 777.00 | 777.00 | 776.55 | 776.55 | 1.56 | 1214.41 | 776.71 2014-02-06 07:39:00 | 776.55 | 776.55 | 760.04 | 774.98 | 97.19 | 74048.53 | 761.87 2014-02-06 07:40:00 | 774.98 | 774.98 | 768.77 | 768.77 | 10.57 | 8167.83 | 772.59 2014-02-06 07:41:00 | 768.77 | 773.78 | 765.00 | 771.04 | 6.39 | 4920.16 | 770.45 2014-02-06 07:42:00 | 771.04 | 772.97 | 770.71 | 770.71 | 16.05 | 12378.91 | 771.05 2014-02-06 07:43:00 | 770.71 | 771.08 | 768.78 | 771.07 | 12.31 | 9478.66 | 769.72 2014-02-06 07:44:00 | 771.07 | 771.07 | 771.06 | 771.07 | 19.96 | 15389.26 | 771.07 2014-02-06 07:45:00 | 771.92 | 774.88 | 771.06 | 771.65 | 84.71 | 65371.94 | 771.68 2014-02-06 07:46:00 | 771.65 | 771.65 | 770.16 | 771.00 | 8.07 | 6220.58 | 771.05 2014-02-06 07:47:00 | 771.00 | 771.02 | 770.51 | 771.02 | 8.52 | 6567.72 | 770.97 2014-02-06 07:48:00 | 771.65 | 771.65 | 771.58 | 771.64 | 2.61 | 2013.34 | 771.65 2014-02-06 07:49:00 | 771.64 | 771.65 | 771.00 | 771.62 | 18.05 | 13921.32 | 771.33 2014-02-06 07:50:00 | 771.65 | 771.65 | 771.61 | 771.65 | 2.98 | 2300.18 | 771.62 2014-02-06 07:51:00 | 771.65 | 772.95 | 771.65 | 772.23 | 30.04 | 23194.78 | 772.16 2014-02-06 07:52:00 | 772.23 | 772.23 | 771.95 | 772.23 | 14.77 | 11402.23 | 771.99 2014-02-06 07:53:00 | 772.23 | 772.95 | 771.95 | 772.95 | 9.69 | 7483.44 | 772.18 2014-02-06 07:54:00 | 772.81 | 773.57 | 772.50 | 772.95 | 3.36 | 2593.48 | 772.85 2014-02-06 07:55:00 | 772.99 | 773.00 | 771.95 | 772.97 | 69.67 | 53820.60 | 772.52 2014-02-06 07:56:00 | 772.97 | 773.00 | 771.95 | 773.00 | 7.50 | 5792.99 | 772.37 2014-02-06 07:57:00 | 773.00 | 773.00 | 772.20 | 772.20 | 1.75 | 1351.05 | 772.88 2014-02-06 07:58:00 | 771.95 | 772.20 | 771.95 | 772.20 | 5.41 | 4181.20 | 772.20 2014-02-06 07:59:00 | 772.20 | 772.20 | 771.65 | 772.20 | 47.94 | 37001.67 | 771.90 2014-02-06 08:00:00 | 772.20 | 772.20 | 769.82 | 769.82 | 31.02 | 23889.82 | 770.03 2014-02-06 08:01:00 | 772.20 | 773.00 | 772.19 | 772.19 | 39.78 | 30720.07 | 772.20 2014-02-06 08:02:00 | 772.18 | 772.18 | 771.99 | 771.99 | 5.00 | 3863.10 | 772.16 2014-02-06 08:03:00 | 771.99 | 772.00 | 770.54 | 772.00 | 12.79 | 9871.64 | 771.99 2014-02-06 08:04:00 | 772.00 | 772.00 | 771.94 | 771.94 | 6.79 | 5238.75 | 771.96 2014-02-06 08:05:00 | 771.94 | 771.94 | 771.94 | 771.94 | 1.79 | 1384.96 | 771.94 2014-02-06 08:06:00 | 771.50 | 771.50 | 771.50 | 771.50 | 0.06 | 46.29 | 771.50 2014-02-06 08:07:00 | 771.50 | 771.50 | 771.25 | 771.25 | 1.74 | 1345.86 | 771.39 2014-02-06 08:08:00 | 771.25 | 771.25 | 770.00 | 770.00 | 35.18 | 27091.16 | 770.01 2014-02-06 08:09:00 | 770.00 | 770.00 | 769.82 | 770.00 | 27.93 | 21503.48 | 769.85 2014-02-06 08:10:00 | 770.00 | 770.00 | 770.00 | 770.00 | 2.61 | 2012.68 | 770.00 2014-02-06 08:11:00 | 770.00 | 770.00 | 769.00 | 770.00 | 7.15 | 5502.31 | 769.49 2014-02-06 08:12:00 | 770.00 | 770.00 | 768.92 | 768.92 | 9.48 | 7290.80 | 768.99 2014-02-06 08:13:00 | 768.92 | 769.39 | 762.39 | 769.39 | 49.13 | 37715.16 | 767.59 2014-02-06 08:14:00 | 769.39 | 769.39 | 763.14 | 769.00 | 65.45 | 50187.23 | 766.83 2014-02-06 08:15:00 | 768.99 | 768.99 | 765.00 | 765.00 | 15.88 | 12151.54 | 765.00 2014-02-06 08:16:00 | 765.00 | 765.00 | 764.00 | 765.00 | 4.07 | 3108.72 | 764.53 2014-02-06 08:17:00 | 765.00 | 768.98 | 765.00 | 768.11 | 33.94 | 25998.98 | 766.02 2014-02-06 08:18:00 | 769.00 | 769.00 | 766.99 | 766.99 | 1.99 | 1525.60 | 767.94 2014-02-06 08:19:00 | 766.99 | 767.01 | 766.17 | 766.17 | 14.71 | 11277.04 | 766.79 2014-02-06 08:20:00 | 766.17 | 766.17 | 766.00 | 766.17 | 26.77 | 20510.76 | 766.13 2014-02-06 08:21:00 | 766.17 | 766.17 | 765.50 | 766.10 | 6.17 | 4728.36 | 766.09 2014-02-06 08:22:00 | 766.10 | 766.10 | 765.00 | 765.00 | 31.87 | 24384.40 | 765.11 2014-02-06 08:23:00 | 765.00 | 765.00 | 764.20 | 764.90 | 6.98 | 5337.81 | 764.82 2014-02-06 08:24:00 | 764.90 | 764.90 | 760.43 | 760.43 | 56.98 | 43390.17 | 761.49 2014-02-06 08:25:00 | 760.15 | 764.90 | 755.01 | 764.90 | 344.15 | 260902.37 | 758.11 2014-02-06 08:26:00 | 764.90 | 765.00 | 755.01 | 758.52 | 16.14 | 12241.49 | 758.65 2014-02-06 08:27:00 | 758.52 | 764.68 | 755.02 | 763.98 | 51.49 | 39013.36 | 757.70 2014-02-06 08:28:00 | 758.95 | 760.85 | 752.01 | 760.85 | 241.32 | 181797.68 | 753.34 2014-02-06 08:29:00 | 761.68 | 762.19 | 752.00 | 760.11 | 144.48 | 108806.97 | 753.12 2014-02-06 08:30:00 | 760.11 | 761.78 | 755.00 | 760.15 | 17.04 | 12917.13 | 758.22 2014-02-06 08:31:00 | 759.49 | 760.11 | 752.10 | 759.99 | 18.67 | 14130.28 | 756.84 2014-02-06 08:32:00 | 759.99 | 759.99 | 755.00 | 759.98 | 17.48 | 13233.25 | 757.01 2014-02-06 08:33:00 | 759.33 | 759.98 | 755.00 | 756.49 | 63.16 | 47697.95 | 755.17 2014-02-06 08:34:00 | 756.49 | 758.60 | 756.49 | 758.59 | 13.40 | 10147.30 | 757.38 2014-02-06 08:35:00 | 758.59 | 759.20 | 758.01 | 759.20 | 37.46 | 28425.42 | 758.81 2014-02-06 08:36:00 | 759.20 | 759.55 | 759.00 | 759.19 | 74.03 | 56203.66 | 759.23 2014-02-06 08:37:00 | 759.19 | 759.55 | 759.19 | 759.54 | 22.45 | 17049.94 | 759.50 2014-02-06 08:38:00 | 759.54 | 760.11 | 759.00 | 760.11 | 150.94 | 114691.68 | 759.85 2014-02-06 08:39:00 | 760.11 | 760.11 | 759.00 | 760.11 | 109.96 | 83570.59 | 760.04 2014-02-06 08:40:00 | 760.11 | 764.87 | 759.00 | 762.73 | 35.06 | 26637.33 | 759.83 2014-02-06 08:41:00 | 761.00 | 763.90 | 761.00 | 763.90 | 2.36 | 1800.67 | 763.13 2014-02-06 08:42:00 | 763.90 | 765.00 | 762.00 | 765.00 | 40.75 | 31093.63 | 763.04 2014-02-06 08:43:00 | 765.00 | 766.15 | 765.00 | 765.48 | 5.51 | 4215.61 | 765.63 2014-02-06 08:44:00 | 765.49 | 767.50 | 765.48 | 766.71 | 24.49 | 18777.13 | 766.79 2014-02-06 08:45:00 | 766.71 | 774.42 | 766.71 | 769.98 | 69.31 | 53367.58 | 770.04 2014-02-06 08:46:00 | 770.00 | 774.43 | 770.00 | 771.20 | 31.75 | 24579.61 | 774.18 2014-02-06 08:47:00 | 771.20 | 774.50 | 771.20 | 774.50 | 19.19 | 14855.16 | 774.01 2014-02-06 08:48:00 | 774.43 | 774.50 | 773.61 | 773.61 | 2.86 | 2210.77 | 774.29 2014-02-06 08:49:00 | 773.00 | 775.01 | 773.00 | 775.01 | 17.88 | 13853.72 | 774.73 2014-02-06 08:50:00 | 775.62 | 778.00 | 775.62 | 775.62 | 62.53 | 48605.44 | 777.37 2014-02-06 08:51:00 | 778.00 | 778.49 | 776.00 | 776.00 | 6.28 | 4884.88 | 777.76 2014-02-06 08:52:00 | 776.00 | 776.00 | 775.62 | 776.00 | 1.98 | 1537.87 | 775.94 2014-02-06 08:53:00 | 777.00 | 777.00 | 775.57 | 775.57 | 16.49 | 12796.87 | 776.04 2014-02-06 08:54:00 | 775.51 | 775.57 | 775.01 | 775.01 | 6.63 | 5142.62 | 775.49 2014-02-06 08:55:00 | 776.00 | 776.98 | 775.00 | 775.00 | 21.56 | 16714.50 | 775.13 2014-02-06 08:56:00 | 775.00 | 775.00 | 775.00 | 775.00 | 2.66 | 2061.50 | 775.00 2014-02-06 08:57:00 | 776.95 | 776.95 | 774.00 | 775.00 | 10.02 | 7762.60 | 774.79 2014-02-06 08:58:00 | 774.90 | 774.90 | 774.90 | 774.90 | 0.25 | 193.73 | 774.90 2014-02-06 08:59:00 | 774.95 | 775.00 | 773.51 | 773.51 | 6.76 | 5235.61 | 774.21 2014-02-06 09:00:00 | 775.00 | 775.99 | 773.00 | 773.00 | 48.19 | 37354.33 | 775.17 2014-02-06 09:01:00 | 773.50 | 773.50 | 773.50 | 773.50 | 0.93 | 722.91 | 773.50 2014-02-06 09:02:00 | 772.92 | 773.50 | 772.04 | 772.04 | 62.29 | 48098.22 | 772.15 2014-02-06 09:03:00 | 772.00 | 772.00 | 771.96 | 772.00 | 27.19 | 20987.66 | 772.00 2014-02-06 09:04:00 | 772.00 | 773.50 | 772.00 | 773.50 | 5.01 | 3869.24 | 772.30 2014-02-06 09:05:00 | 772.00 | 773.50 | 772.00 | 773.50 | 9.15 | 7071.72 | 772.93 2014-02-06 09:06:00 | 774.43 | 774.61 | 772.00 | 773.00 | 4.21 | 3257.67 | 773.39 2014-02-06 09:07:00 | 773.00 | 773.00 | 772.00 | 772.00 | 1.24 | 959.52 | 772.16 2014-02-06 09:08:00 | 772.00 | 772.00 | 772.00 | 772.00 | 1.08 | 834.08 | 772.00 2014-02-06 09:09:00 | 771.96 | 772.98 | 771.96 | 771.96 | 2.33 | 1798.88 | 772.08 2014-02-06 09:10:00 | 771.80 | 772.00 | 771.80 | 771.80 | 2.50 | 1933.29 | 771.89 2014-02-06 09:11:00 | 770.57 | 771.00 | 770.00 | 770.00 | 4.06 | 3130.23 | 770.39 2014-02-06 09:12:00 | 769.90 | 769.90 | 769.68 | 769.68 | 1.75 | 1347.96 | 769.75 2014-02-06 09:13:00 | 769.68 | 769.90 | 764.10 | 769.90 | 82.21 | 63008.72 | 766.47 2014-02-06 09:14:00 | 769.90 | 769.90 | 769.68 | 769.90 | 7.50 | 5772.46 | 769.70 2014-02-06 09:15:00 | 769.90 | 769.90 | 769.80 | 769.80 | 3.91 | 3006.69 | 769.80 2014-02-06 09:16:00 | 769.89 | 769.89 | 769.89 | 769.89 | 2.15 | 1652.31 | 769.89 2014-02-06 09:17:00 | 769.89 | 769.89 | 766.32 | 766.32 | 1.73 | 1329.90 | 769.88 2014-02-06 09:18:00 | 766.31 | 767.56 | 765.00 | 767.56 | 6.44 | 4931.20 | 765.81 2014-02-06 09:19:00 | 767.56 | 767.56 | 765.00 | 765.00 | 10.86 | 8312.69 | 765.14 2014-02-06 09:20:00 | 765.00 | 769.89 | 764.90 | 769.89 | 4.23 | 3250.49 | 768.34 2014-02-06 09:21:00 | 767.56 | 769.90 | 767.56 | 769.90 | 1.01 | 776.56 | 769.04 2014-02-06 09:22:00 | 767.94 | 769.90 | 767.94 | 769.90 | 3.09 | 2377.04 | 769.89 2014-02-06 09:23:00 | 769.90 | 769.90 | 769.90 | 769.90 | 4.55 | 3500.96 | 769.90 2014-02-06 09:24:00 | 769.00 | 769.00 | 769.00 | 769.00 | 0.49 | 380.10 | 769.00 2014-02-06 09:25:00 | 769.00 | 770.00 | 769.00 | 770.00 | 11.14 | 8574.86 | 769.78 2014-02-06 09:26:00 | 770.00 | 771.47 | 770.00 | 771.47 | 1.49 | 1146.88 | 770.95 2014-02-06 09:27:00 | 771.47 | 772.05 | 771.47 | 772.05 | 5.00 | 3858.66 | 771.73 2014-02-06 09:28:00 | 772.00 | 772.34 | 770.01 | 770.01 | 7.82 | 6033.50 | 771.79 2014-02-06 09:29:00 | 772.34 | 772.34 | 770.01 | 770.01 | 4.05 | 3119.90 | 770.32 2014-02-06 09:30:00 | 772.32 | 772.32 | 770.01 | 770.01 | 2.67 | 2058.95 | 770.49 2014-02-06 09:31:00 | 770.01 | 780.00 | 769.89 | 780.00 | 186.15 | 144117.30 | 774.20 2014-02-06 09:32:00 | 778.99 | 778.99 | 778.99 | 778.99 | 0.01 | 7.75 | 778.99 2014-02-06 09:33:00 | 778.80 | 779.90 | 775.10 | 779.88 | 15.53 | 12097.43 | 778.72 2014-02-06 09:34:00 | . | . | . | . | . | . | . 2014-02-06 09:35:00 | 778.96 | 778.96 | 778.87 | 778.87 | 2.77 | 2160.92 | 778.95 2014-02-06 09:36:00 | 778.86 | 778.86 | 778.00 | 778.00 | 0.77 | 598.85 | 778.71 2014-02-06 09:37:00 | 778.86 | 803.00 | 778.86 | 788.00 | 1017.13 | 805955.83 | 792.38 2014-02-06 09:38:00 | 788.00 | 788.01 | 784.87 | 785.00 | 47.17 | 37104.15 | 786.54 2014-02-06 09:39:00 | 785.10 | 794.00 | 785.10 | 785.10 | 12.81 | 10085.12 | 787.19 2014-02-06 09:40:00 | 785.10 | 785.10 | 782.51 | 783.00 | 5.71 | 4479.51 | 784.84 2014-02-06 09:41:00 | 783.00 | 783.00 | 782.99 | 783.00 | 3.65 | 2859.01 | 783.00 2014-02-06 09:42:00 | 783.00 | 784.87 | 783.00 | 784.87 | 11.75 | 9207.43 | 783.63 2014-02-06 09:43:00 | 784.49 | 785.00 | 784.49 | 784.88 | 26.26 | 20613.87 | 784.86 2014-02-06 09:44:00 | 784.89 | 786.45 | 784.89 | 786.45 | 1.24 | 973.16 | 785.33 2014-02-06 09:45:00 | 786.45 | 787.06 | 786.26 | 786.26 | 0.31 | 243.99 | 786.55 2014-02-06 09:46:00 | 786.26 | 786.46 | 785.16 | 786.46 | 13.19 | 10367.78 | 785.91 2014-02-06 09:47:00 | 786.46 | 793.88 | 785.16 | 787.12 | 44.93 | 35423.59 | 788.34 2014-02-06 09:48:00 | 786.26 | 789.62 | 785.00 | 789.62 | 2.85 | 2238.59 | 786.84 2014-02-06 09:49:00 | 790.00 | 792.00 | 789.62 | 791.50 | 3.25 | 2569.12 | 791.01 2014-02-06 09:50:00 | 791.50 | 792.00 | 791.50 | 791.50 | 1.00 | 790.26 | 791.64 2014-02-06 09:51:00 | 793.79 | 793.79 | 791.50 | 792.00 | 1.02 | 805.94 | 793.73 2014-02-06 09:52:00 | 792.00 | 792.00 | 792.00 | 792.00 | 7.67 | 6077.81 | 792.00 2014-02-06 09:53:00 | 792.00 | 792.00 | 790.81 | 790.81 | 27.07 | 21420.54 | 791.23 2014-02-06 09:54:00 | 790.81 | 791.51 | 790.58 | 791.00 | 1.72 | 1360.34 | 790.92 2014-02-06 09:55:00 | 791.00 | 792.00 | 788.38 | 788.38 | 1.46 | 1151.06 | 790.91 2014-02-06 09:56:00 | 789.25 | 790.41 | 788.38 | 788.38 | 0.63 | 499.10 | 789.32 2014-02-06 09:57:00 | 790.35 | 790.99 | 790.35 | 790.99 | 1.02 | 802.87 | 790.77 2014-02-06 09:58:00 | 788.62 | 790.00 | 786.00 | 786.00 | 4.15 | 3267.27 | 787.42 2014-02-06 09:59:00 | 786.00 | 789.99 | 783.00 | 784.52 | 48.15 | 37762.90 | 784.32 2014-02-06 10:00:00 | 785.00 | 785.00 | 784.52 | 785.00 | 0.73 | 575.70 | 784.87 2014-02-06 10:01:00 | 785.00 | 786.00 | 781.34 | 781.34 | 42.96 | 33739.18 | 785.34 2014-02-06 10:02:00 | 781.34 | 784.99 | 781.23 | 782.73 | 2.35 | 1835.48 | 782.04 2014-02-06 10:03:00 | 782.73 | 793.00 | 782.30 | 782.30 | 145.45 | 114443.69 | 786.84 2014-02-06 10:04:00 | 782.30 | 786.89 | 780.08 | 783.00 | 32.68 | 25535.97 | 781.36 2014-02-06 10:05:00 | 784.49 | 793.98 | 783.00 | 788.71 | 91.04 | 72156.62 | 792.57 2014-02-06 10:06:00 | 788.71 | 790.99 | 783.00 | 790.99 | 118.43 | 93641.69 | 790.73 2014-02-06 10:07:00 | 790.50 | 790.99 | 788.35 | 788.35 | 3.35 | 2647.86 | 790.85 2014-02-06 10:08:00 | 787.04 | 787.04 | 787.04 | 787.04 | 0.05 | 39.35 | 787.04 2014-02-06 10:09:00 | 788.35 | 790.91 | 785.46 | 785.46 | 4.23 | 3336.12 | 787.85 2014-02-06 10:10:00 | 789.06 | 789.06 | 789.06 | 789.06 | 0.88 | 696.73 | 789.06 2014-02-06 10:11:00 | 789.06 | 789.06 | 786.58 | 786.58 | 1.59 | 1255.35 | 787.21 2014-02-06 10:12:00 | 786.58 | 786.58 | 786.57 | 786.58 | 85.36 | 67140.10 | 786.58 2014-02-06 10:13:00 | 786.58 | 786.58 | 786.58 | 786.58 | 2.67 | 2100.59 | 786.58 2014-02-06 10:14:00 | 786.58 | 786.58 | 785.11 | 785.11 | 2.18 | 1711.11 | 785.71 2014-02-06 10:15:00 | 786.58 | 786.58 | 786.58 | 786.58 | 2.03 | 1592.99 | 786.58 2014-02-06 10:16:00 | . | . | . | . | . | . | . 2014-02-06 10:17:00 | 786.57 | 786.58 | 786.57 | 786.58 | 0.37 | 289.87 | 786.57 2014-02-06 10:18:00 | 786.57 | 786.57 | 785.00 | 785.00 | 8.38 | 6583.99 | 785.31 2014-02-06 10:19:00 | 785.00 | 785.00 | 780.47 | 783.98 | 7.43 | 5817.73 | 783.01 2014-02-06 10:20:00 | 783.93 | 783.93 | 782.86 | 782.86 | 2.84 | 2222.27 | 783.36 2014-02-06 10:21:00 | 782.86 | 783.92 | 782.80 | 783.92 | 0.38 | 300.96 | 783.00 2014-02-06 10:22:00 | 783.92 | 783.93 | 780.00 | 780.55 | 29.01 | 22633.18 | 780.27 2014-02-06 10:23:00 | 783.93 | 783.93 | 781.10 | 781.10 | 1.36 | 1062.17 | 782.14 2014-02-06 10:24:00 | 781.10 | 781.10 | 780.40 | 780.40 | 1.49 | 1162.91 | 780.60 2014-02-06 10:25:00 | 780.40 | 782.35 | 780.39 | 780.78 | 1.32 | 1031.35 | 780.81 2014-02-06 10:26:00 | 780.78 | 780.78 | 780.16 | 780.16 | 1.20 | 936.21 | 780.26 2014-02-06 10:27:00 | 780.77 | 781.00 | 780.20 | 781.00 | 16.02 | 12501.49 | 780.47 2014-02-06 10:28:00 | 781.00 | 782.35 | 780.20 | 782.35 | 6.89 | 5379.16 | 780.90 2014-02-06 10:29:00 | 782.35 | 785.06 | 782.35 | 785.00 | 13.59 | 10664.50 | 784.68 2014-02-06 10:30:00 | 785.00 | 785.06 | 785.00 | 785.06 | 1.53 | 1202.60 | 785.04 2014-02-06 10:31:00 | 785.08 | 786.58 | 785.06 | 786.52 | 9.94 | 7820.15 | 786.35 2014-02-06 10:32:00 | 785.12 | 785.12 | 785.12 | 785.12 | 0.87 | 685.03 | 785.12 2014-02-06 10:33:00 | 785.12 | 785.12 | 785.00 | 785.12 | 3.49 | 2741.21 | 785.07 2014-02-06 10:34:00 | . | . | . | . | . | . | . 2014-02-06 10:35:00 | 785.12 | 785.12 | 785.12 | 785.12 | 0.01 | 9.81 | 785.12 2014-02-06 10:36:00 | . | . | . | . | . | . | . 2014-02-06 10:37:00 | 785.12 | 785.12 | 784.57 | 784.96 | 0.12 | 95.85 | 785.06 2014-02-06 10:38:00 | 784.96 | 784.96 | 784.96 | 784.96 | 8.08 | 6344.78 | 784.96 2014-02-06 10:39:00 | 784.96 | 784.96 | 784.95 | 784.96 | 0.75 | 588.72 | 784.96 2014-02-06 10:40:00 | . | . | . | . | . | . | . 2014-02-06 10:41:00 | 784.10 | 784.10 | 784.10 | 784.10 | 0.57 | 443.26 | 784.10 2014-02-06 10:42:00 | 784.10 | 784.10 | 784.10 | 784.10 | 0.20 | 156.82 | 784.10 2014-02-06 10:43:00 | 784.10 | 784.10 | 784.10 | 784.10 | 0.20 | 156.82 | 784.10 2014-02-06 10:44:00 | 784.10 | 784.10 | 784.10 | 784.10 | 0.03 | 27.20 | 784.10 2014-02-06 10:45:00 | 784.92 | 784.92 | 784.92 | 784.92 | 0.08 | 66.17 | 784.92 2014-02-06 10:46:00 | 784.00 | 784.92 | 784.00 | 784.28 | 1.26 | 991.79 | 784.07 2014-02-06 10:47:00 | 784.28 | 784.28 | 784.28 | 784.28 | 0.01 | 7.80 | 784.28 2014-02-06 10:48:00 | 784.28 | 784.28 | 784.28 | 784.28 | 0.53 | 417.84 | 784.28 2014-02-06 10:49:00 | . | . | . | . | . | . | . 2014-02-06 10:50:00 | 784.28 | 784.28 | 784.28 | 784.28 | 0.10 | 78.58 | 784.28 2014-02-06 10:51:00 | 784.28 | 784.28 | 783.21 | 784.28 | 0.12 | 94.72 | 783.34 2014-02-06 10:52:00 | . | . | . | . | . | . | . 2014-02-06 10:53:00 | 784.28 | 784.28 | 784.28 | 784.28 | 0.09 | 72.24 | 784.28 2014-02-06 10:54:00 | . | . | . | . | . | . | . 2014-02-06 10:55:00 | 784.92 | 784.96 | 784.92 | 784.96 | 0.72 | 563.51 | 784.94 2014-02-06 10:56:00 | 784.28 | 785.12 | 784.28 | 785.12 | 32.39 | 25421.40 | 784.94 2014-02-06 10:57:00 | . | . | . | . | . | . | . 2014-02-06 10:58:00 | 785.12 | 786.21 | 785.12 | 786.21 | 0.17 | 130.14 | 785.97 2014-02-06 10:59:00 | 786.24 | 786.24 | 786.24 | 786.24 | 0.10 | 79.41 | 786.24 2014-02-06 11:00:00 | 785.12 | 786.58 | 781.85 | 786.58 | 23.35 | 18290.43 | 783.38 2014-02-06 11:01:00 | 786.58 | 786.58 | 786.58 | 786.58 | 2.37 | 1863.86 | 786.58 2014-02-06 11:02:00 | 783.88 | 783.88 | 783.88 | 783.88 | 0.43 | 338.00 | 783.88 2014-02-06 11:03:00 | 783.88 | 783.88 | 783.00 | 783.00 | 9.21 | 7221.07 | 783.82 2014-02-06 11:04:00 | 783.00 | 783.00 | 780.02 | 780.02 | 52.35 | 40874.64 | 780.81 2014-02-06 11:05:00 | 783.00 | 783.00 | 783.00 | 783.00 | 2.60 | 2038.08 | 783.00 2014-02-06 11:06:00 | 783.00 | 783.00 | 780.05 | 782.00 | 0.86 | 673.98 | 781.93 2014-02-06 11:07:00 | 783.00 | 783.00 | 783.00 | 783.00 | 0.76 | 593.97 | 783.00 2014-02-06 11:08:00 | 783.00 | 783.00 | 782.53 | 783.00 | 1.61 | 1260.91 | 782.97 2014-02-06 11:09:00 | 783.00 | 783.88 | 783.00 | 783.88 | 2.22 | 1741.56 | 783.78 2014-02-06 11:10:00 | 783.88 | 783.88 | 783.88 | 783.88 | 1.12 | 875.24 | 783.88 2014-02-06 11:11:00 | 783.88 | 783.88 | 782.01 | 782.01 | 0.69 | 536.93 | 783.37 2014-02-06 11:12:00 | 783.88 | 783.88 | 783.66 | 783.66 | 0.50 | 393.72 | 783.88 2014-02-06 11:13:00 | 783.66 | 783.88 | 783.66 | 783.88 | 2.50 | 1957.48 | 783.70 2014-02-06 11:14:00 | . | . | . | . | . | . | . 2014-02-06 11:15:00 | 783.66 | 783.66 | 783.66 | 783.66 | 0.79 | 618.89 | 783.66 2014-02-06 11:16:00 | 783.66 | 783.66 | 783.66 | 783.66 | 1.50 | 1177.45 | 783.66 2014-02-06 11:17:00 | 783.66 | 783.66 | 780.51 | 780.51 | 3.49 | 2734.25 | 782.41 2014-02-06 11:18:00 | 780.51 | 780.51 | 780.51 | 780.51 | 0.27 | 211.52 | 780.51 2014-02-06 11:19:00 | 780.51 | 780.51 | 780.51 | 780.51 | 2.26 | 1763.73 | 780.51 2014-02-06 11:20:00 | 780.51 | 780.51 | 780.51 | 780.51 | 1.07 | 836.60 | 780.51 2014-02-06 11:21:00 | 780.51 | 780.51 | 780.51 | 780.51 | 0.27 | 213.01 | 780.51 2014-02-06 11:22:00 | 780.51 | 780.51 | 780.51 | 780.51 | 2.69 | 2100.54 | 780.51 2014-02-06 11:23:00 | 780.51 | 780.51 | 780.51 | 780.51 | 1.00 | 780.51 | 780.51 2014-02-06 11:24:00 | 780.51 | 780.51 | 780.51 | 780.51 | 1.64 | 1279.11 | 780.51 2014-02-06 11:25:00 | 780.51 | 780.51 | 780.00 | 780.00 | 129.51 | 101032.48 | 780.13 2014-02-06 11:26:00 | 782.45 | 782.45 | 780.00 | 782.45 | 1.99 | 1555.70 | 782.33 2014-02-06 11:27:00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.10 | 78.00 | 780.00 2014-02-06 11:28:00 | 782.45 | 782.45 | 780.00 | 780.00 | 0.15 | 116.15 | 780.80 2014-02-06 11:29:00 | 782.03 | 782.03 | 780.00 | 780.00 | 61.95 | 48325.52 | 780.04 2014-02-06 11:30:00 | 780.01 | 780.01 | 779.52 | 779.52 | 1.19 | 928.08 | 779.90 2014-02-06 11:31:00 | 780.01 | 780.01 | 779.60 | 779.60 | 6.62 | 5163.04 | 779.92 2014-02-06 11:32:00 | 779.60 | 780.01 | 779.60 | 780.01 | 4.04 | 3150.00 | 779.70 2014-02-06 11:33:00 | 779.60 | 779.60 | 773.11 | 773.11 | 112.00 | 86819.01 | 775.17 2014-02-06 11:34:00 | 775.14 | 776.25 | 773.05 | 775.14 | 30.54 | 23614.96 | 773.15 2014-02-06 11:35:00 | 775.14 | 775.14 | 775.14 | 775.14 | 0.14 | 107.38 | 775.14 2014-02-06 11:36:00 | 775.14 | 775.14 | 773.05 | 775.14 | 5.90 | 4563.04 | 773.43 2014-02-06 11:37:00 | 775.14 | 775.14 | 775.00 | 775.00 | 5.57 | 4317.04 | 775.05 2014-02-06 11:38:00 | 775.14 | 775.14 | 775.00 | 775.14 | 2.16 | 1674.99 | 775.10 2014-02-06 11:39:00 | 775.14 | 775.14 | 771.01 | 771.01 | 92.06 | 71058.01 | 771.87 2014-02-06 11:40:00 | 775.14 | 776.94 | 771.78 | 776.94 | 6.33 | 4894.20 | 773.18 2014-02-06 11:41:00 | . | . | . | . | . | . | . 2014-02-06 11:42:00 | 776.94 | 777.93 | 776.94 | 777.93 | 1.00 | 777.46 | 777.46 2014-02-06 11:43:00 | 778.54 | 778.97 | 778.54 | 778.97 | 0.33 | 253.26 | 778.83 2014-02-06 11:44:00 | 778.54 | 778.94 | 778.54 | 778.94 | 1.89 | 1472.52 | 778.90 2014-02-06 11:45:00 | . | . | . | . | . | . | . 2014-02-06 11:46:00 | 778.22 | 778.22 | 777.00 | 778.18 | 12.29 | 9563.79 | 778.09 2014-02-06 11:47:00 | 778.17 | 778.17 | 778.17 | 778.17 | 0.01 | 7.74 | 778.17 2014-02-06 11:48:00 | 778.17 | 778.17 | 778.14 | 778.14 | 6.00 | 4666.29 | 778.14 2014-02-06 11:49:00 | 778.13 | 778.13 | 778.12 | 778.12 | 0.07 | 53.90 | 778.13 2014-02-06 11:50:00 | 778.12 | 778.12 | 771.01 | 775.43 | 100.26 | 77395.04 | 771.95 2014-02-06 11:51:00 | 775.43 | 775.43 | 775.00 | 775.00 | 0.27 | 206.88 | 775.01 2014-02-06 11:52:00 | 775.00 | 775.43 | 771.06 | 771.55 | 6.18 | 4767.41 | 772.02 2014-02-06 11:53:00 | 771.55 | 775.43 | 771.00 | 771.00 | 106.70 | 82274.45 | 771.06 2014-02-06 11:54:00 | 772.00 | 772.00 | 771.00 | 772.00 | 76.43 | 58928.19 | 771.02 2014-02-06 11:55:00 | 772.00 | 774.37 | 772.00 | 774.37 | 0.56 | 433.95 | 773.25 2014-02-06 11:56:00 | 774.37 | 774.66 | 774.37 | 774.66 | 0.32 | 244.00 | 774.52 2014-02-06 11:57:00 | 774.66 | 775.43 | 771.00 | 774.38 | 300.59 | 231783.95 | 771.10 2014-02-06 11:58:00 | 774.38 | 775.42 | 772.17 | 775.00 | 7.29 | 5646.08 | 774.30 2014-02-06 11:59:00 | 775.00 | 775.00 | 774.00 | 774.00 | 10.20 | 7895.41 | 774.01 2014-02-06 12:00:00 | 774.00 | 774.00 | 773.61 | 774.00 | 0.45 | 346.02 | 773.64 2014-02-06 12:01:00 | 774.00 | 775.00 | 774.00 | 775.00 | 1.06 | 820.91 | 774.03 2014-02-06 12:02:00 | 775.00 | 775.43 | 774.69 | 775.43 | 1.10 | 854.06 | 775.14 2014-02-06 12:03:00 | 775.43 | 775.46 | 775.00 | 775.46 | 1.43 | 1111.35 | 775.25 2014-02-06 12:04:00 | 775.54 | 776.05 | 775.54 | 776.00 | 1.54 | 1194.36 | 775.87 2014-02-06 12:05:00 | 776.06 | 776.06 | 775.60 | 776.00 | 8.70 | 6750.77 | 776.00 2014-02-06 12:06:00 | 775.99 | 776.00 | 775.60 | 775.60 | 2.18 | 1690.08 | 775.96 2014-02-06 12:07:00 | 775.60 | 775.99 | 775.60 | 775.60 | 2.48 | 1926.52 | 775.82 2014-02-06 12:08:00 | 775.99 | 777.76 | 775.99 | 777.68 | 18.69 | 14523.81 | 776.92 2014-02-06 12:09:00 | 777.68 | 777.68 | 777.66 | 777.66 | 1.48 | 1149.49 | 777.68 2014-02-06 12:10:00 | 777.66 | 777.66 | 777.00 | 777.00 | 1.47 | 1140.72 | 777.06 2014-02-06 12:11:00 | 777.00 | 777.67 | 777.00 | 777.67 | 4.63 | 3595.10 | 777.26 2014-02-06 12:12:00 | 777.67 | 777.67 | 777.67 | 777.67 | 3.36 | 2609.68 | 777.67 2014-02-06 12:13:00 | 777.67 | 777.67 | 777.49 | 777.49 | 1.33 | 1036.15 | 777.63 2014-02-06 12:14:00 | 777.49 | 777.49 | 776.62 | 776.62 | 0.17 | 128.20 | 776.96 2014-02-06 12:15:00 | 777.49 | 777.49 | 777.49 | 777.49 | 17.35 | 13488.56 | 777.49 2014-02-06 12:16:00 | 775.54 | 777.49 | 775.54 | 777.48 | 0.37 | 287.96 | 776.28 2014-02-06 12:17:00 | 777.48 | 777.49 | 777.48 | 777.49 | 1.77 | 1379.27 | 777.49 2014-02-06 12:18:00 | 777.49 | 777.49 | 775.24 | 775.24 | 7.33 | 5698.15 | 777.47 2014-02-06 12:19:00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.17 | 133.95 | 775.00 2014-02-06 12:20:00 | 777.18 | 777.49 | 777.18 | 777.49 | 0.66 | 515.90 | 777.32 2014-02-06 12:21:00 | 777.18 | 777.20 | 774.96 | 777.20 | 4.27 | 3318.79 | 776.44 2014-02-06 12:22:00 | 777.20 | 777.20 | 777.20 | 777.20 | 0.10 | 79.08 | 777.20 2014-02-06 12:23:00 | 777.19 | 777.19 | 774.96 | 774.96 | 1.76 | 1363.91 | 775.49 2014-02-06 12:24:00 | 774.96 | 777.00 | 774.96 | 777.00 | 0.38 | 291.99 | 775.07 2014-02-06 12:25:00 | 777.00 | 777.00 | 777.00 | 777.00 | 2.77 | 2150.17 | 777.00 2014-02-06 12:26:00 | 777.00 | 777.19 | 777.00 | 777.19 | 0.61 | 476.59 | 777.03 2014-02-06 12:27:00 | 777.00 | 777.00 | 777.00 | 777.00 | 0.20 | 154.62 | 777.00 2014-02-06 12:28:00 | . | . | . | . | . | . | . 2014-02-06 12:29:00 | 777.00 | 777.19 | 777.00 | 777.19 | 2.28 | 1771.84 | 777.12 2014-02-06 12:30:00 | . | . | . | . | . | . | . 2014-02-06 12:31:00 | 777.19 | 777.77 | 777.19 | 777.77 | 7.86 | 6110.52 | 777.71 2014-02-06 12:32:00 | 777.76 | 780.00 | 777.76 | 780.00 | 43.91 | 34194.27 | 778.82 2014-02-06 12:33:00 | 780.00 | 780.00 | 777.77 | 777.77 | 1.28 | 998.34 | 779.98 2014-02-06 12:34:00 | 777.77 | 783.25 | 777.77 | 783.25 | 27.38 | 21384.45 | 781.05 2014-02-06 12:35:00 | 783.25 | 783.88 | 778.00 | 778.00 | 62.53 | 48976.97 | 783.25 2014-02-06 12:36:00 | 778.00 | 778.00 | 778.00 | 778.00 | 14.53 | 11306.17 | 778.00 2014-02-06 12:37:00 | 783.88 | 783.88 | 783.88 | 783.88 | 0.02 | 16.46 | 783.88 2014-02-06 12:38:00 | 780.33 | 780.33 | 780.33 | 780.33 | 0.06 | 46.82 | 780.33 2014-02-06 12:39:00 | 780.33 | 780.33 | 780.33 | 780.33 | 2.05 | 1601.21 | 780.33 2014-02-06 12:40:00 | . | . | . | . | . | . | . 2014-02-06 12:41:00 | . | . | . | . | . | . | . 2014-02-06 12:42:00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.27 | 211.11 | 780.00 2014-02-06 12:43:00 | . | . | . | . | . | . | . 2014-02-06 12:44:00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.20 | 156.00 | 780.00 2014-02-06 12:45:00 | 780.00 | 780.00 | 780.00 | 780.00 | 1.00 | 780.00 | 780.00 2014-02-06 12:46:00 | 778.70 | 778.70 | 778.70 | 778.70 | 0.05 | 38.94 | 778.70 2014-02-06 12:47:00 | 778.70 | 778.70 | 778.00 | 778.00 | 0.45 | 352.74 | 778.55 2014-02-06 12:48:00 | 777.89 | 778.00 | 777.39 | 778.00 | 10.20 | 7934.29 | 777.57 2014-02-06 12:49:00 | 778.00 | 778.00 | 778.00 | 778.00 | 1.78 | 1384.06 | 778.00 2014-02-06 12:50:00 | 778.00 | 778.00 | 778.00 | 778.00 | 3.64 | 2832.98 | 778.00 2014-02-06 12:51:00 | 778.00 | 778.00 | 778.00 | 778.00 | 0.66 | 514.82 | 778.00 2014-02-06 12:52:00 | 778.00 | 778.00 | 778.00 | 778.00 | 1.72 | 1339.70 | 778.00 2014-02-06 12:53:00 | 778.00 | 778.00 | 778.00 | 778.00 | 1.01 | 785.78 | 778.00 2014-02-06 12:54:00 | 777.40 | 778.00 | 777.00 | 778.00 | 6.00 | 4663.93 | 777.32 2014-02-06 12:55:00 | 777.00 | 778.00 | 777.00 | 778.00 | 3.63 | 2825.06 | 777.78 2014-02-06 12:56:00 | 777.00 | 778.00 | 777.00 | 778.00 | 1.82 | 1418.17 | 777.94 2014-02-06 12:57:00 | 778.00 | 778.00 | 778.00 | 778.00 | 1.44 | 1120.32 | 778.00 2014-02-06 12:58:00 | 778.00 | 780.33 | 778.00 | 780.33 | 5.18 | 4035.01 | 778.59 2014-02-06 12:59:00 | 780.33 | 783.17 | 780.33 | 783.17 | 12.35 | 9664.01 | 782.37 2014-02-06 13:00:00 | 783.17 | 783.17 | 783.17 | 783.17 | 0.49 | 387.15 | 783.17 2014-02-06 13:01:00 | 780.82 | 783.20 | 780.82 | 783.20 | 6.70 | 5245.27 | 783.16 2014-02-06 13:02:00 | 783.20 | 783.20 | 783.20 | 783.20 | 0.61 | 479.45 | 783.20 2014-02-06 13:03:00 | 783.20 | 784.00 | 783.20 | 783.51 | 3.94 | 3090.19 | 783.82 2014-02-06 13:04:00 | 783.51 | 784.00 | 783.51 | 783.51 | 1.29 | 1013.60 | 783.52 2014-02-06 13:05:00 | 784.00 | 784.00 | 783.51 | 783.51 | 1.95 | 1531.43 | 783.64 2014-02-06 13:06:00 | 783.52 | 783.98 | 783.20 | 783.20 | 1.48 | 1160.67 | 783.52 2014-02-06 13:07:00 | 783.51 | 783.51 | 782.90 | 782.90 | 0.84 | 655.13 | 783.23 2014-02-06 13:08:00 | 783.47 | 784.88 | 782.90 | 782.90 | 7.36 | 5769.66 | 784.06 2014-02-06 13:09:00 | 784.86 | 784.86 | 784.83 | 784.83 | 0.87 | 682.30 | 784.86 2014-02-06 13:10:00 | 782.90 | 782.90 | 782.30 | 782.30 | 0.43 | 334.90 | 782.54 2014-02-06 13:11:00 | 782.30 | 782.30 | 780.94 | 780.94 | 9.93 | 7754.21 | 781.22 2014-02-06 13:12:00 | . | . | . | . | . | . | . 2014-02-06 13:13:00 | 781.50 | 781.50 | 781.50 | 781.50 | 0.09 | 69.23 | 781.50 2014-02-06 13:14:00 | 781.00 | 781.00 | 781.00 | 781.00 | 0.01 | 7.81 | 781.00 2014-02-06 13:15:00 | 782.81 | 784.21 | 782.81 | 784.21 | 1.60 | 1252.94 | 783.57 2014-02-06 13:16:00 | 784.10 | 784.10 | 784.08 | 784.08 | 1.09 | 855.62 | 784.10 2014-02-06 13:17:00 | 784.08 | 784.08 | 782.81 | 782.81 | 0.38 | 299.09 | 783.99 2014-02-06 13:18:00 | . | . | . | . | . | . | . 2014-02-06 13:19:00 | 784.07 | 784.10 | 784.07 | 784.07 | 2.48 | 1947.43 | 784.09 2014-02-06 13:20:00 | 784.07 | 784.10 | 784.07 | 784.07 | 1.05 | 821.90 | 784.07 2014-02-06 13:21:00 | 784.10 | 784.10 | 784.10 | 784.10 | 0.58 | 452.48 | 784.10 2014-02-06 13:22:00 | 784.10 | 784.26 | 784.10 | 784.26 | 1.44 | 1131.59 | 784.16 2014-02-06 13:23:00 | 784.10 | 784.10 | 784.10 | 784.10 | 1.50 | 1176.04 | 784.10 2014-02-06 13:24:00 | 784.10 | 784.10 | 784.10 | 784.10 | 1.00 | 784.10 | 784.10 2014-02-06 13:25:00 | 784.10 | 784.10 | 784.00 | 784.00 | 3.48 | 2731.96 | 784.08 2014-02-06 13:26:00 | 782.85 | 784.00 | 782.85 | 784.00 | 0.55 | 430.63 | 782.95 2014-02-06 13:27:00 | 783.99 | 783.99 | 783.00 | 783.00 | 0.78 | 614.40 | 783.13 2014-02-06 13:28:00 | 783.99 | 784.80 | 783.99 | 784.80 | 7.89 | 6187.83 | 784.34 2014-02-06 13:29:00 | 783.00 | 783.00 | 782.84 | 782.84 | 1.25 | 975.56 | 782.97 2014-02-06 13:30:00 | 784.79 | 786.55 | 784.79 | 786.50 | 57.23 | 44955.43 | 785.58 2014-02-06 13:31:00 | 786.55 | 786.58 | 786.50 | 786.50 | 8.47 | 6663.69 | 786.51 2014-02-06 13:32:00 | 786.50 | 787.97 | 782.57 | 782.57 | 59.93 | 47118.27 | 786.24 2014-02-06 13:33:00 | 786.48 | 787.97 | 786.27 | 786.27 | 3.20 | 2517.36 | 787.64 2014-02-06 13:34:00 | 785.61 | 786.27 | 785.61 | 786.27 | 9.54 | 7501.38 | 786.26 2014-02-06 13:35:00 | 787.78 | 789.50 | 786.27 | 789.50 | 96.24 | 75911.15 | 788.80 2014-02-06 13:36:00 | 789.50 | 789.90 | 782.80 | 788.00 | 21.25 | 16742.57 | 787.85 2014-02-06 13:37:00 | 786.20 | 790.00 | 786.20 | 790.00 | 108.07 | 85362.31 | 789.88 2014-02-06 13:38:00 | 786.95 | 788.95 | 786.95 | 788.95 | 17.53 | 13829.22 | 788.80 2014-02-06 13:39:00 | 788.95 | 788.95 | 788.95 | 788.95 | 4.53 | 3574.37 | 788.95 2014-02-06 13:40:00 | 786.58 | 788.95 | 785.00 | 785.00 | 2.74 | 2155.73 | 785.61 2014-02-06 13:41:00 | . | . | . | . | . | . | . 2014-02-06 13:42:00 | . | . | . | . | . | . | . 2014-02-06 13:43:00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.01 | 9.96 | 785.00 2014-02-06 13:44:00 | 786.95 | 786.95 | 786.95 | 786.95 | 0.34 | 268.66 | 786.95 2014-02-06 13:45:00 | 785.00 | 785.00 | 784.96 | 785.00 | 1.26 | 987.05 | 784.99 2014-02-06 13:46:00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.50 | 392.46 | 785.00 2014-02-06 13:47:00 | 785.00 | 786.49 | 785.00 | 786.48 | 0.18 | 142.46 | 785.80 2014-02-06 13:48:00 | 786.48 | 786.48 | 786.48 | 786.48 | 0.25 | 198.97 | 786.48 2014-02-06 13:49:00 | 786.49 | 786.49 | 786.48 | 786.48 | 1.40 | 1098.84 | 786.48 2014-02-06 13:50:00 | 786.48 | 786.48 | 786.48 | 786.48 | 0.30 | 235.09 | 786.48 2014-02-06 13:51:00 | 786.49 | 786.49 | 785.00 | 785.00 | 1.84 | 1444.27 | 785.03 2014-02-06 13:52:00 | . | . | . | . | . | . | . 2014-02-06 13:53:00 | 785.00 | 785.00 | 785.00 | 785.00 | 1.16 | 908.28 | 785.00 2014-02-06 13:54:00 | 785.00 | 785.00 | 785.00 | 785.00 | 1.01 | 794.41 | 785.00 2014-02-06 13:55:00 | 784.97 | 786.49 | 784.97 | 784.97 | 2.17 | 1703.56 | 785.67 2014-02-06 13:56:00 | . | . | . | . | . | . | . 2014-02-06 13:57:00 | . | . | . | . | . | . | . 2014-02-06 13:58:00 | 786.93 | 786.96 | 786.93 | 786.93 | 4.03 | 3167.88 | 786.93 2014-02-06 13:59:00 | 786.93 | 788.00 | 783.23 | 788.00 | 27.17 | 21387.23 | 787.11 2014-02-06 14:00:00 | 788.00 | 788.00 | 784.93 | 784.93 | 40.11 | 31609.82 | 788.00 2014-02-06 14:01:00 | 785.64 | 785.64 | 783.24 | 783.25 | 4.08 | 3200.36 | 784.40 2014-02-06 14:02:00 | 784.93 | 784.93 | 784.93 | 784.93 | 0.62 | 486.30 | 784.93 2014-02-06 14:03:00 | 784.16 | 784.16 | 784.16 | 784.16 | 0.04 | 32.34 | 784.16 2014-02-06 14:04:00 | 784.93 | 784.93 | 784.93 | 784.93 | 0.06 | 49.75 | 784.93 2014-02-06 14:05:00 | 783.50 | 783.50 | 783.23 | 783.23 | 9.60 | 7522.45 | 783.30 2014-02-06 14:06:00 | 784.93 | 784.93 | 784.93 | 784.93 | 1.15 | 901.36 | 784.93 2014-02-06 14:07:00 | 784.00 | 784.00 | 784.00 | 784.00 | 0.34 | 268.94 | 784.00 2014-02-06 14:08:00 | 784.93 | 784.93 | 784.93 | 784.93 | 0.15 | 119.43 | 784.93 2014-02-06 14:09:00 | 784.93 | 784.93 | 782.45 | 782.45 | 5.07 | 3974.34 | 783.23 2014-02-06 14:10:00 | 784.93 | 784.93 | 784.90 | 784.93 | 0.19 | 145.41 | 784.91 2014-02-06 14:11:00 | 784.91 | 784.91 | 784.91 | 784.91 | 0.50 | 392.46 | 784.91 2014-02-06 14:12:00 | 784.91 | 784.91 | 782.08 | 782.08 | 5.15 | 4026.08 | 782.51 2014-02-06 14:13:00 | 784.85 | 784.85 | 782.20 | 782.20 | 0.18 | 137.67 | 783.52 2014-02-06 14:14:00 | 782.20 | 782.20 | 782.20 | 782.20 | 0.41 | 324.30 | 782.20 2014-02-06 14:15:00 | 782.20 | 782.20 | 782.08 | 782.20 | 1.27 | 992.70 | 782.12 2014-02-06 14:16:00 | 782.20 | 782.20 | 782.20 | 782.20 | 0.09 | 71.96 | 782.20 2014-02-06 14:17:00 | 782.11 | 782.20 | 782.11 | 782.20 | 1.43 | 1117.53 | 782.14 2014-02-06 14:18:00 | . | . | . | . | . | . | . 2014-02-06 14:19:00 | 782.20 | 782.20 | 782.20 | 782.20 | 0.14 | 110.33 | 782.20 2014-02-06 14:20:00 | 782.20 | 782.21 | 782.20 | 782.21 | 0.90 | 703.99 | 782.21 2014-02-06 14:21:00 | 782.21 | 782.21 | 782.21 | 782.21 | 0.75 | 589.22 | 782.21 2014-02-06 14:22:00 | 783.00 | 783.11 | 783.00 | 783.11 | 0.32 | 253.70 | 783.03 2014-02-06 14:23:00 | 783.11 | 783.70 | 783.11 | 783.70 | 0.43 | 339.12 | 783.18 2014-02-06 14:24:00 | 783.70 | 783.80 | 783.11 | 783.11 | 3.31 | 2593.13 | 783.42 2014-02-06 14:25:00 | 783.11 | 783.80 | 783.00 | 783.80 | 1.06 | 828.80 | 783.13 2014-02-06 14:26:00 | . | . | . | . | . | . | . 2014-02-06 14:27:00 | . | . | . | . | . | . | . 2014-02-06 14:28:00 | . | . | . | . | . | . | . 2014-02-06 14:29:00 | 783.00 | 783.00 | 783.00 | 783.00 | 0.77 | 606.00 | 783.00 2014-02-06 14:30:00 | 782.90 | 782.90 | 782.20 | 782.20 | 10.00 | 7823.09 | 782.31 2014-02-06 14:31:00 | 782.90 | 782.90 | 782.00 | 782.00 | 9.61 | 7518.77 | 782.07 2014-02-06 14:32:00 | 782.00 | 782.00 | 782.00 | 782.00 | 0.13 | 102.99 | 782.00 2014-02-06 14:33:00 | 781.50 | 781.50 | 781.50 | 781.50 | 0.17 | 131.44 | 781.50 2014-02-06 14:34:00 | 781.50 | 781.50 | 781.50 | 781.50 | 1.87 | 1464.85 | 781.50 2014-02-06 14:35:00 | . | . | . | . | . | . | . 2014-02-06 14:36:00 | 782.00 | 782.00 | 782.00 | 782.00 | 0.20 | 157.96 | 782.00 2014-02-06 14:37:00 | 781.51 | 782.00 | 781.50 | 782.00 | 8.95 | 6995.79 | 781.51 2014-02-06 14:38:00 | . | . | . | . | . | . | . 2014-02-06 14:39:00 | . | . | . | . | . | . | . 2014-02-06 14:40:00 | 782.00 | 783.11 | 782.00 | 783.00 | 11.35 | 8881.31 | 782.29 2014-02-06 14:41:00 | 782.20 | 783.00 | 782.20 | 783.00 | 19.86 | 15538.97 | 782.60 2014-02-06 14:42:00 | 783.00 | 784.12 | 783.00 | 784.12 | 5.10 | 3994.90 | 783.67 2014-02-06 14:43:00 | 784.12 | 784.12 | 784.12 | 784.12 | 0.43 | 334.92 | 784.12 2014-02-06 14:44:00 | . | . | . | . | . | . | . 2014-02-06 14:45:00 | 782.20 | 784.00 | 782.20 | 782.20 | 11.15 | 8732.97 | 783.18 2014-02-06 14:46:00 | 783.81 | 783.81 | 783.81 | 783.81 | 0.07 | 58.00 | 783.81 2014-02-06 14:47:00 | 784.00 | 784.12 | 784.00 | 784.12 | 5.88 | 4612.40 | 784.04 2014-02-06 14:48:00 | 784.12 | 784.12 | 784.12 | 784.12 | 0.01 | 7.84 | 784.12 2014-02-06 14:49:00 | 784.12 | 784.94 | 784.00 | 784.00 | 5.45 | 4271.67 | 784.33 2014-02-06 14:50:00 | 783.81 | 784.00 | 781.52 | 784.00 | 1.42 | 1107.27 | 781.94 2014-02-06 14:51:00 | 783.98 | 784.00 | 782.20 | 782.20 | 6.83 | 5355.95 | 783.95 2014-02-06 14:52:00 | . | . | . | . | . | . | . 2014-02-06 14:53:00 | 781.65 | 783.97 | 781.53 | 782.20 | 6.44 | 5037.64 | 781.76 2014-02-06 14:54:00 | 781.61 | 782.20 | 781.01 | 782.20 | 35.32 | 27593.80 | 781.20 2014-02-06 14:55:00 | 782.20 | 783.55 | 782.20 | 783.55 | 0.64 | 498.91 | 782.50 2014-02-06 14:56:00 | 783.35 | 783.88 | 783.35 | 783.88 | 1.30 | 1018.69 | 783.61 2014-02-06 14:57:00 | 782.20 | 783.88 | 782.20 | 782.20 | 4.42 | 3460.70 | 782.97 2014-02-06 14:58:00 | 781.53 | 781.53 | 781.02 | 781.02 | 9.69 | 7568.58 | 781.06 2014-02-06 14:59:00 | 781.02 | 781.02 | 781.01 | 781.01 | 4.23 | 3304.54 | 781.01 2014-02-06 15:00:00 | 781.01 | 781.02 | 781.01 | 781.02 | 1.29 | 1008.62 | 781.02 2014-02-06 15:01:00 | 781.02 | 781.02 | 781.00 | 781.00 | 13.86 | 10827.93 | 781.02 2014-02-06 15:02:00 | 781.02 | 781.02 | 781.00 | 781.02 | 5.60 | 4374.48 | 781.02