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