# Last edited on 2014-01-19 01:33:42 by stolfilocal # Exchange BTC-China (CNY per BTC) 2013-09-01 to 2013-10-31, 1 hour intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-08-31 23:00:00 | 815.00 | 815.00 | 766.01 | 783.00 | 999.55 | 788095.62 | 788.45 2013-09-01 00:00:00 | 782.99 | 789.99 | 771.02 | 782.10 | 341.94 | 266833.95 | 780.35 2013-09-01 01:00:00 | 784.00 | 810.00 | 783.00 | 810.00 | 568.78 | 453780.20 | 797.81 2013-09-01 02:00:00 | 810.00 | 813.99 | 802.00 | 802.00 | 415.63 | 336193.79 | 808.89 2013-09-01 03:00:00 | 802.00 | 802.00 | 791.00 | 793.07 | 216.65 | 172349.86 | 795.52 2013-09-01 04:00:00 | 794.00 | 794.50 | 788.00 | 793.00 | 302.34 | 239130.96 | 790.94 2013-09-01 05:00:00 | 793.51 | 799.50 | 793.01 | 796.00 | 137.04 | 109274.74 | 797.40 2013-09-01 06:00:00 | 797.97 | 799.50 | 796.00 | 799.47 | 147.24 | 117668.18 | 799.15 2013-09-01 07:00:00 | 799.40 | 799.50 | 796.60 | 799.00 | 82.47 | 65895.41 | 799.01 2013-09-01 08:00:00 | 799.00 | 800.00 | 797.01 | 800.00 | 79.05 | 63146.81 | 798.84 2013-09-01 09:00:00 | 798.18 | 802.01 | 797.06 | 797.06 | 242.16 | 193591.37 | 799.43 2013-09-01 10:00:00 | 797.06 | 802.97 | 792.00 | 800.00 | 219.13 | 174838.01 | 797.86 2013-09-01 11:00:00 | 801.00 | 805.00 | 800.08 | 803.50 | 221.21 | 177803.44 | 803.77 2013-09-01 12:00:00 | 803.50 | 803.99 | 798.12 | 801.30 | 154.05 | 123453.38 | 801.37 2013-09-01 13:00:00 | 801.31 | 803.80 | 800.00 | 800.02 | 233.66 | 187498.89 | 802.46 2013-09-01 14:00:00 | 800.02 | 809.50 | 800.00 | 805.00 | 436.27 | 350917.79 | 804.36 2013-09-01 15:00:00 | 805.00 | 807.80 | 801.01 | 801.02 | 133.71 | 107544.55 | 804.30 2013-09-01 16:00:00 | 801.02 | 806.01 | 801.02 | 804.01 | 61.05 | 49189.11 | 805.73 2013-09-01 17:00:00 | 807.00 | 810.00 | 805.00 | 810.00 | 220.19 | 178098.41 | 808.86 2013-09-01 18:00:00 | 807.60 | 807.60 | 805.00 | 807.60 | 5.20 | 4186.12 | 805.02 2013-09-01 19:00:00 | 807.60 | 807.61 | 805.02 | 805.02 | 1.40 | 1128.32 | 805.94 2013-09-01 20:00:00 | 805.00 | 805.00 | 805.00 | 805.00 | 2.00 | 1610.00 | 805.00 2013-09-01 21:00:00 | 805.00 | 807.50 | 804.00 | 807.50 | 12.77 | 10278.13 | 804.61 2013-09-01 22:00:00 | 807.00 | 807.50 | 806.20 | 806.20 | 6.70 | 5407.00 | 807.01 2013-09-01 23:00:00 | 804.20 | 807.13 | 804.20 | 807.10 | 15.57 | 12552.62 | 806.05 2013-09-02 00:00:00 | 805.00 | 806.13 | 803.00 | 806.13 | 133.47 | 107335.96 | 804.20 2013-09-02 01:00:00 | 806.13 | 807.50 | 803.01 | 806.02 | 91.67 | 73820.77 | 805.28 2013-09-02 02:00:00 | 806.02 | 807.49 | 795.00 | 798.01 | 498.31 | 399654.76 | 802.02 2013-09-02 03:00:00 | 799.00 | 802.00 | 798.01 | 800.00 | 221.59 | 177233.56 | 799.84 2013-09-02 04:00:00 | 798.20 | 802.99 | 798.02 | 801.99 | 155.28 | 124466.59 | 801.56 2013-09-02 05:00:00 | 801.04 | 801.90 | 794.28 | 799.01 | 154.86 | 123486.15 | 797.43 2013-09-02 06:00:00 | 799.01 | 799.01 | 795.50 | 796.00 | 154.72 | 123156.58 | 795.98 2013-09-02 07:00:00 | 796.10 | 796.10 | 792.00 | 792.53 | 681.69 | 540991.67 | 793.60 2013-09-02 08:00:00 | 792.54 | 807.00 | 791.00 | 803.00 | 619.91 | 496283.36 | 800.57 2013-09-02 09:00:00 | 802.99 | 804.99 | 798.00 | 800.00 | 322.98 | 258403.97 | 800.07 2013-09-02 10:00:00 | 800.00 | 800.00 | 797.02 | 799.99 | 237.11 | 189520.26 | 799.29 2013-09-02 11:00:00 | 799.10 | 800.00 | 797.17 | 799.97 | 65.87 | 52623.64 | 798.90 2013-09-02 12:00:00 | 797.54 | 800.00 | 796.20 | 800.00 | 237.84 | 189828.10 | 798.12 2013-09-02 13:00:00 | 800.00 | 800.00 | 797.52 | 798.88 | 79.30 | 63433.43 | 799.90 2013-09-02 14:00:00 | 798.50 | 804.99 | 797.50 | 804.99 | 243.72 | 195108.05 | 800.53 2013-09-02 15:00:00 | 800.02 | 805.00 | 800.00 | 800.10 | 111.28 | 89311.31 | 802.57 2013-09-02 16:00:00 | 803.03 | 805.00 | 803.00 | 803.00 | 68.50 | 55096.95 | 804.37 2013-09-02 17:00:00 | 803.01 | 804.88 | 800.00 | 800.00 | 114.12 | 91327.27 | 800.31 2013-09-02 18:00:00 | 800.06 | 800.06 | 800.00 | 800.00 | 101.27 | 81016.32 | 800.00 2013-09-02 19:00:00 | . | . | . | . | . | . | . 2013-09-02 20:00:00 | 800.00 | 800.00 | 799.00 | 799.00 | 26.00 | 20782.18 | 799.31 2013-09-02 21:00:00 | 799.00 | 799.00 | 797.00 | 797.00 | 49.08 | 39189.34 | 798.45 2013-09-02 22:00:00 | 797.00 | 797.00 | 797.00 | 797.00 | 3.92 | 3123.44 | 797.00 2013-09-02 23:00:00 | 797.00 | 802.00 | 796.50 | 796.50 | 16.15 | 12869.34 | 796.72 2013-09-03 00:00:00 | 796.50 | 798.53 | 796.30 | 796.56 | 47.80 | 38090.95 | 796.95 2013-09-03 01:00:00 | 796.56 | 803.98 | 796.55 | 803.00 | 157.28 | 125868.22 | 800.30 2013-09-03 02:00:00 | 803.66 | 803.97 | 798.50 | 803.00 | 200.70 | 160848.08 | 801.42 2013-09-03 03:00:00 | 803.00 | 803.81 | 797.00 | 800.00 | 346.21 | 276487.59 | 798.62 2013-09-03 04:00:00 | 800.00 | 801.00 | 797.50 | 800.00 | 284.16 | 227211.34 | 799.60 2013-09-03 05:00:00 | 799.99 | 800.00 | 797.50 | 797.50 | 100.11 | 79981.05 | 798.96 2013-09-03 06:00:00 | 797.50 | 800.00 | 795.50 | 797.50 | 241.28 | 192226.55 | 796.70 2013-09-03 07:00:00 | 797.00 | 797.80 | 795.00 | 795.00 | 161.53 | 128577.03 | 795.99 2013-09-03 08:00:00 | 794.10 | 798.80 | 793.22 | 798.80 | 79.08 | 62852.01 | 794.76 2013-09-03 09:00:00 | 798.70 | 799.99 | 795.03 | 796.01 | 202.19 | 161255.04 | 797.56 2013-09-03 10:00:00 | 796.50 | 799.00 | 791.02 | 792.10 | 271.55 | 215699.82 | 794.32 2013-09-03 11:00:00 | 795.00 | 795.10 | 790.00 | 790.00 | 188.93 | 149540.77 | 791.51 2013-09-03 12:00:00 | 791.00 | 799.99 | 790.00 | 797.12 | 535.67 | 426492.28 | 796.18 2013-09-03 13:00:00 | 798.99 | 799.00 | 795.00 | 795.00 | 189.58 | 151232.81 | 797.72 2013-09-03 14:00:00 | 795.00 | 797.00 | 792.00 | 796.89 | 226.15 | 179705.56 | 794.64 2013-09-03 15:00:00 | 796.89 | 797.00 | 795.00 | 796.15 | 78.30 | 62373.43 | 796.63 2013-09-03 16:00:00 | 795.30 | 797.00 | 795.04 | 795.05 | 51.82 | 41211.64 | 795.30 2013-09-03 17:00:00 | 796.90 | 797.88 | 795.00 | 795.00 | 21.30 | 16960.25 | 796.26 2013-09-03 18:00:00 | . | . | . | . | . | . | . 2013-09-03 19:00:00 | 795.36 | 795.36 | 795.00 | 795.00 | 31.94 | 25391.42 | 795.05 2013-09-03 20:00:00 | 795.00 | 795.00 | 795.00 | 795.00 | 2.60 | 2067.00 | 795.00 2013-09-03 21:00:00 | 795.00 | 795.00 | 793.05 | 793.30 | 9.66 | 7663.92 | 793.28 2013-09-03 22:00:00 | . | . | . | . | . | . | . 2013-09-03 23:00:00 | 796.00 | 796.00 | 795.01 | 795.01 | 1.48 | 1174.70 | 795.33 2013-09-04 00:00:00 | 795.02 | 795.02 | 792.12 | 795.00 | 125.46 | 99530.37 | 793.33 2013-09-04 01:00:00 | 792.13 | 796.00 | 792.13 | 795.00 | 149.71 | 119022.60 | 795.04 2013-09-04 02:00:00 | 793.31 | 797.88 | 793.20 | 795.50 | 254.03 | 202213.81 | 796.03 2013-09-04 03:00:00 | 795.05 | 797.88 | 795.01 | 797.88 | 199.68 | 159056.53 | 796.55 2013-09-04 04:00:00 | 797.70 | 798.00 | 795.00 | 795.00 | 155.72 | 124040.66 | 796.56 2013-09-04 05:00:00 | 795.00 | 795.00 | 793.53 | 793.53 | 204.69 | 162542.30 | 794.09 2013-09-04 06:00:00 | 793.53 | 795.00 | 790.26 | 794.88 | 425.64 | 337405.15 | 792.70 2013-09-04 07:00:00 | 794.88 | 796.50 | 793.00 | 796.50 | 147.31 | 117002.65 | 794.28 2013-09-04 08:00:00 | 795.02 | 796.50 | 795.01 | 795.32 | 19.55 | 15548.51 | 795.20 2013-09-04 09:00:00 | 795.07 | 798.99 | 795.00 | 795.00 | 263.84 | 210239.80 | 796.83 2013-09-04 10:00:00 | 797.51 | 797.51 | 794.00 | 797.51 | 99.95 | 79698.27 | 797.36 2013-09-04 11:00:00 | 797.51 | 797.61 | 794.00 | 794.00 | 40.52 | 32282.65 | 796.67 2013-09-04 12:00:00 | 794.00 | 798.00 | 793.11 | 798.00 | 149.51 | 118940.59 | 795.55 2013-09-04 13:00:00 | 795.00 | 798.50 | 793.30 | 794.00 | 89.97 | 71520.53 | 794.93 2013-09-04 14:00:00 | 794.00 | 798.50 | 794.00 | 798.50 | 88.70 | 70661.60 | 796.61 2013-09-04 15:00:00 | 798.50 | 798.98 | 794.00 | 796.00 | 101.35 | 80610.98 | 795.41 2013-09-04 16:00:00 | 796.00 | 798.68 | 795.00 | 797.96 | 41.74 | 33253.72 | 796.65 2013-09-04 17:00:00 | 795.03 | 795.03 | 794.12 | 794.12 | 140.92 | 112015.59 | 794.89 2013-09-04 18:00:00 | 796.74 | 796.74 | 794.11 | 794.11 | 23.53 | 18687.16 | 794.18 2013-09-04 19:00:00 | 794.11 | 794.11 | 765.00 | 780.00 | 970.64 | 759630.50 | 782.61 2013-09-04 20:00:00 | 780.00 | 789.91 | 775.00 | 775.01 | 96.22 | 74941.34 | 778.89 2013-09-04 21:00:00 | 780.00 | 780.00 | 755.00 | 761.00 | 484.10 | 368988.52 | 762.21 2013-09-04 22:00:00 | 765.50 | 765.50 | 718.52 | 745.00 | 957.01 | 707267.47 | 739.04 2013-09-04 23:00:00 | 748.00 | 748.00 | 730.00 | 730.74 | 354.39 | 261290.03 | 737.31 2013-09-05 00:00:00 | 730.74 | 735.00 | 666.00 | 666.40 | 1173.34 | 839629.78 | 715.59 2013-09-05 01:00:00 | 668.00 | 710.01 | 650.00 | 710.00 | 1774.70 | 1202397.94 | 677.52 2013-09-05 02:00:00 | 709.98 | 710.99 | 703.50 | 710.99 | 567.74 | 401919.69 | 707.93 2013-09-05 03:00:00 | 709.00 | 739.99 | 709.00 | 730.04 | 812.04 | 589760.55 | 726.27 2013-09-05 04:00:00 | 730.20 | 749.98 | 730.05 | 748.00 | 462.88 | 341687.31 | 738.17 2013-09-05 05:00:00 | 748.00 | 755.87 | 738.82 | 745.50 | 530.98 | 396163.18 | 746.10 2013-09-05 06:00:00 | 744.20 | 745.00 | 741.00 | 743.11 | 84.02 | 62421.93 | 742.94 2013-09-05 07:00:00 | 743.12 | 746.00 | 743.11 | 746.00 | 72.18 | 53814.64 | 745.60 2013-09-05 08:00:00 | 746.00 | 747.60 | 741.51 | 744.99 | 165.86 | 123500.11 | 744.61 2013-09-05 09:00:00 | 744.00 | 745.00 | 721.10 | 721.10 | 245.07 | 180432.75 | 736.25 2013-09-05 10:00:00 | 721.00 | 725.01 | 715.10 | 725.01 | 299.62 | 216143.67 | 721.40 2013-09-05 11:00:00 | 723.00 | 730.00 | 720.51 | 725.01 | 314.17 | 228230.03 | 726.46 2013-09-05 12:00:00 | 722.12 | 726.01 | 722.12 | 724.02 | 94.17 | 68286.59 | 725.12 2013-09-05 13:00:00 | 725.00 | 729.00 | 725.00 | 728.90 | 174.63 | 126876.31 | 726.53 2013-09-05 14:00:00 | 728.90 | 744.01 | 727.99 | 738.80 | 444.27 | 327687.68 | 737.58 2013-09-05 15:00:00 | 739.00 | 754.81 | 735.00 | 748.01 | 1207.42 | 900947.29 | 746.18 2013-09-05 16:00:00 | 747.50 | 747.50 | 735.00 | 735.30 | 350.50 | 258617.37 | 737.86 2013-09-05 17:00:00 | 739.00 | 744.85 | 739.00 | 739.27 | 11.09 | 8198.37 | 739.19 2013-09-05 18:00:00 | 740.00 | 746.00 | 739.40 | 746.00 | 31.74 | 23584.77 | 743.06 2013-09-05 19:00:00 | 746.00 | 746.90 | 746.00 | 746.90 | 10.00 | 7462.08 | 746.21 2013-09-05 20:00:00 | 745.00 | 745.00 | 744.87 | 744.87 | 1.12 | 832.83 | 744.93 2013-09-05 21:00:00 | 744.87 | 744.87 | 744.87 | 744.87 | 35.29 | 26287.95 | 744.87 2013-09-05 22:00:00 | 741.50 | 744.87 | 730.88 | 730.88 | 254.91 | 187660.10 | 736.19 2013-09-05 23:00:00 | 731.00 | 742.25 | 720.00 | 737.90 | 397.62 | 288733.11 | 726.15 2013-09-06 00:00:00 | 729.01 | 735.00 | 729.01 | 731.11 | 74.67 | 54661.70 | 732.01 2013-09-06 01:00:00 | 731.11 | 735.00 | 731.10 | 735.00 | 159.16 | 116713.48 | 733.32 2013-09-06 02:00:00 | 735.00 | 736.00 | 728.02 | 728.02 | 256.60 | 188047.14 | 732.85 2013-09-06 03:00:00 | 732.00 | 735.00 | 728.02 | 735.00 | 140.20 | 102458.35 | 730.80 2013-09-06 04:00:00 | 733.11 | 737.90 | 730.00 | 735.00 | 237.96 | 173984.00 | 731.15 2013-09-06 05:00:00 | 737.49 | 737.49 | 732.00 | 734.01 | 23.69 | 17384.91 | 733.85 2013-09-06 06:00:00 | 734.01 | 737.90 | 732.06 | 737.90 | 82.05 | 60455.99 | 736.82 2013-09-06 07:00:00 | 737.90 | 737.90 | 735.03 | 736.90 | 62.87 | 46321.99 | 736.78 2013-09-06 08:00:00 | 736.91 | 738.10 | 735.03 | 735.03 | 136.75 | 100693.78 | 736.35 2013-09-06 09:00:00 | 735.38 | 735.38 | 731.00 | 731.00 | 281.33 | 206152.23 | 732.77 2013-09-06 10:00:00 | 731.01 | 736.21 | 731.01 | 736.21 | 35.65 | 26125.51 | 732.94 2013-09-06 11:00:00 | 737.00 | 738.49 | 733.07 | 737.00 | 14.23 | 10496.21 | 737.82 2013-09-06 12:00:00 | 733.07 | 738.99 | 732.05 | 732.05 | 348.09 | 256359.03 | 736.46 2013-09-06 13:00:00 | 732.50 | 739.82 | 732.50 | 739.82 | 22.53 | 16649.42 | 738.96 2013-09-06 14:00:00 | 738.05 | 739.80 | 735.68 | 739.80 | 103.24 | 76146.55 | 737.58 2013-09-06 15:00:00 | 736.00 | 739.00 | 735.55 | 735.55 | 6.79 | 5000.33 | 736.86 2013-09-06 16:00:00 | 736.00 | 738.88 | 731.01 | 738.88 | 82.51 | 60658.26 | 735.20 2013-09-06 17:00:00 | 736.68 | 736.68 | 736.66 | 736.66 | 5.00 | 3683.31 | 736.66 2013-09-06 18:00:00 | 738.88 | 738.88 | 720.00 | 720.00 | 404.68 | 293543.81 | 725.37 2013-09-06 19:00:00 | 725.00 | 725.00 | 700.01 | 709.99 | 1040.88 | 735168.92 | 706.30 2013-09-06 20:00:00 | 707.99 | 711.00 | 700.00 | 708.00 | 399.55 | 281206.22 | 703.80 2013-09-06 21:00:00 | 704.50 | 708.00 | 700.03 | 708.00 | 57.08 | 40193.74 | 704.20 2013-09-06 22:00:00 | 700.25 | 707.80 | 700.00 | 707.00 | 277.21 | 194417.91 | 701.35 2013-09-06 23:00:00 | 707.01 | 715.01 | 701.00 | 701.00 | 152.63 | 107540.46 | 704.60 2013-09-07 00:00:00 | 701.00 | 705.00 | 689.10 | 705.00 | 334.03 | 232232.08 | 695.25 2013-09-07 01:00:00 | 702.00 | 714.99 | 695.00 | 706.00 | 286.17 | 202803.48 | 708.68 2013-09-07 02:00:00 | 704.00 | 714.00 | 704.00 | 709.11 | 160.36 | 113907.54 | 710.34 2013-09-07 03:00:00 | 709.11 | 709.12 | 703.00 | 705.01 | 214.74 | 151780.08 | 706.82 2013-09-07 04:00:00 | 705.05 | 709.00 | 703.01 | 705.00 | 104.49 | 73570.97 | 704.09 2013-09-07 05:00:00 | 705.00 | 710.00 | 703.51 | 709.99 | 169.95 | 120408.25 | 708.48 2013-09-07 06:00:00 | 709.98 | 710.00 | 706.01 | 708.00 | 113.73 | 80615.73 | 708.81 2013-09-07 07:00:00 | 705.90 | 708.01 | 705.00 | 707.40 | 155.04 | 109493.79 | 706.24 2013-09-07 08:00:00 | 708.01 | 709.00 | 706.02 | 709.00 | 67.09 | 47546.89 | 708.67 2013-09-07 09:00:00 | 706.02 | 709.30 | 706.02 | 708.98 | 32.02 | 22646.54 | 707.24 2013-09-07 10:00:00 | 707.50 | 712.01 | 706.10 | 712.01 | 82.68 | 58717.57 | 710.17 2013-09-07 11:00:00 | 712.01 | 715.60 | 712.00 | 715.60 | 151.61 | 108223.92 | 713.84 2013-09-07 12:00:00 | 715.50 | 717.99 | 713.50 | 715.00 | 42.27 | 30283.35 | 716.51 2013-09-07 13:00:00 | 713.51 | 717.75 | 713.50 | 715.08 | 96.20 | 68693.63 | 714.09 2013-09-07 14:00:00 | 715.08 | 720.02 | 714.00 | 719.98 | 178.47 | 128337.79 | 719.10 2013-09-07 15:00:00 | 719.00 | 722.98 | 713.00 | 720.00 | 217.75 | 156467.74 | 718.56 2013-09-07 16:00:00 | 719.99 | 724.88 | 719.80 | 720.50 | 76.35 | 55094.29 | 721.62 2013-09-07 17:00:00 | 724.00 | 728.97 | 720.51 | 728.97 | 151.89 | 110025.22 | 724.40 2013-09-07 18:00:00 | 725.00 | 728.50 | 715.10 | 720.40 | 93.44 | 67246.37 | 719.66 2013-09-07 19:00:00 | 720.40 | 726.00 | 720.00 | 720.00 | 0.07 | 49.72 | 720.55 2013-09-07 20:00:00 | . | . | . | . | . | . | . 2013-09-07 21:00:00 | . | . | . | . | . | . | . 2013-09-07 22:00:00 | 724.49 | 724.49 | 724.49 | 724.49 | 0.70 | 504.25 | 724.49 2013-09-07 23:00:00 | . | . | . | . | . | . | . 2013-09-08 00:00:00 | 723.90 | 723.90 | 712.01 | 723.03 | 76.24 | 54587.32 | 716.04 2013-09-08 01:00:00 | 723.40 | 724.40 | 723.40 | 724.40 | 146.37 | 105965.09 | 723.94 2013-09-08 02:00:00 | 724.00 | 725.00 | 720.00 | 724.77 | 34.82 | 25230.78 | 724.63 2013-09-08 03:00:00 | 724.50 | 724.77 | 719.00 | 724.67 | 26.38 | 19116.67 | 724.72 2013-09-08 04:00:00 | 724.68 | 725.00 | 724.67 | 724.77 | 121.20 | 87852.84 | 724.85 2013-09-08 05:00:00 | 725.00 | 725.50 | 723.00 | 724.00 | 84.63 | 61352.38 | 724.94 2013-09-08 06:00:00 | 722.01 | 725.00 | 720.01 | 725.00 | 45.44 | 32768.47 | 721.09 2013-09-08 07:00:00 | 724.98 | 724.98 | 724.90 | 724.90 | 4.39 | 3182.58 | 724.96 2013-09-08 08:00:00 | 724.90 | 725.77 | 720.09 | 720.10 | 112.43 | 81531.99 | 725.17 2013-09-08 09:00:00 | 720.10 | 723.00 | 720.10 | 723.00 | 1.30 | 940.77 | 722.55 2013-09-08 10:00:00 | 720.12 | 720.12 | 710.20 | 715.00 | 295.63 | 211651.35 | 715.94 2013-09-08 11:00:00 | 715.00 | 721.90 | 713.04 | 713.04 | 3.34 | 2386.13 | 713.77 2013-09-08 12:00:00 | 713.04 | 721.00 | 713.04 | 720.00 | 92.50 | 66533.32 | 719.32 2013-09-08 13:00:00 | 720.00 | 720.00 | 713.01 | 715.01 | 29.89 | 21363.59 | 714.64 2013-09-08 14:00:00 | 715.01 | 717.91 | 713.10 | 717.88 | 65.24 | 46645.12 | 714.99 2013-09-08 15:00:00 | 716.09 | 717.80 | 713.00 | 713.10 | 43.66 | 31162.65 | 713.72 2013-09-08 16:00:00 | 716.00 | 722.84 | 713.13 | 718.00 | 85.73 | 61660.72 | 719.23 2013-09-08 17:00:00 | 713.13 | 713.13 | 713.13 | 713.13 | 12.23 | 8720.15 | 713.13 2013-09-08 18:00:00 | 713.20 | 713.20 | 713.20 | 713.20 | . | 0.71 | 713.20 2013-09-08 19:00:00 | 718.00 | 718.00 | 718.00 | 718.00 | 0.02 | 14.36 | 718.00 2013-09-08 20:00:00 | 713.21 | 718.00 | 710.00 | 713.00 | 119.33 | 84884.23 | 711.33 2013-09-08 21:00:00 | . | . | . | . | . | . | . 2013-09-08 22:00:00 | 714.00 | 718.00 | 710.01 | 717.99 | 5.17 | 3707.78 | 717.03 2013-09-08 23:00:00 | 712.00 | 712.00 | 712.00 | 712.00 | 0.05 | 35.60 | 712.00 2013-09-09 00:00:00 | 715.00 | 716.00 | 712.50 | 712.50 | 5.77 | 4127.08 | 715.02 2013-09-09 01:00:00 | 715.01 | 718.00 | 711.00 | 717.99 | 133.49 | 95137.79 | 712.69 2013-09-09 02:00:00 | 712.01 | 717.80 | 710.28 | 711.00 | 104.76 | 74544.89 | 711.55 2013-09-09 03:00:00 | 716.99 | 716.99 | 710.00 | 712.01 | 192.10 | 136560.11 | 710.87 2013-09-09 04:00:00 | 713.01 | 716.00 | 710.13 | 710.13 | 75.51 | 53822.70 | 712.83 2013-09-09 05:00:00 | 710.18 | 715.00 | 710.15 | 715.00 | 18.37 | 13101.43 | 713.27 2013-09-09 06:00:00 | 715.70 | 716.00 | 710.00 | 710.70 | 321.04 | 228709.16 | 712.40 2013-09-09 07:00:00 | 710.70 | 715.01 | 710.70 | 712.00 | 120.84 | 86251.88 | 713.80 2013-09-09 08:00:00 | 713.00 | 713.01 | 711.00 | 713.01 | 30.56 | 21788.76 | 712.94 2013-09-09 09:00:00 | 711.02 | 711.02 | 709.80 | 710.00 | 136.06 | 96622.68 | 710.17 2013-09-09 10:00:00 | 713.99 | 718.00 | 713.99 | 718.00 | 45.38 | 32490.30 | 715.96 2013-09-09 11:00:00 | 718.00 | 722.77 | 715.00 | 722.40 | 201.29 | 145026.59 | 720.48 2013-09-09 12:00:00 | 722.40 | 722.50 | 722.40 | 722.50 | 19.56 | 14131.50 | 722.47 2013-09-09 13:00:00 | 722.50 | 726.00 | 719.00 | 726.00 | 365.30 | 264714.15 | 724.65 2013-09-09 14:00:00 | 727.00 | 747.00 | 727.00 | 742.49 | 785.00 | 577143.50 | 735.21 2013-09-09 15:00:00 | 744.00 | 768.00 | 740.01 | 754.98 | 1270.18 | 956542.54 | 753.08 2013-09-09 16:00:00 | 754.00 | 765.00 | 746.00 | 752.00 | 415.36 | 314150.94 | 756.34 2013-09-09 17:00:00 | 748.00 | 750.00 | 746.01 | 746.50 | 148.87 | 111260.25 | 747.38 2013-09-09 18:00:00 | 746.53 | 756.00 | 746.28 | 756.00 | 189.46 | 142149.21 | 750.31 2013-09-09 19:00:00 | 749.58 | 749.58 | 746.26 | 747.31 | 106.87 | 79815.90 | 746.86 2013-09-09 20:00:00 | 748.01 | 755.95 | 748.00 | 749.12 | 7.02 | 5262.32 | 749.30 2013-09-09 21:00:00 | 749.00 | 749.00 | 740.02 | 740.02 | 199.22 | 148025.95 | 743.02 2013-09-09 22:00:00 | 748.00 | 748.99 | 741.51 | 741.51 | 8.20 | 6132.87 | 748.09 2013-09-09 23:00:00 | 742.01 | 747.98 | 742.01 | 746.78 | 13.95 | 10395.25 | 744.97 2013-09-10 00:00:00 | 747.97 | 748.00 | 742.00 | 748.00 | 291.07 | 216470.79 | 743.72 2013-09-10 01:00:00 | 747.80 | 748.00 | 744.00 | 747.51 | 87.06 | 64944.09 | 745.99 2013-09-10 02:00:00 | 745.00 | 754.98 | 743.14 | 754.00 | 381.72 | 286037.19 | 749.34 2013-09-10 03:00:00 | 753.00 | 754.50 | 747.86 | 753.90 | 133.96 | 100819.12 | 752.58 2013-09-10 04:00:00 | 753.90 | 753.98 | 747.65 | 753.51 | 204.11 | 153114.26 | 750.16 2013-09-10 05:00:00 | 753.51 | 753.98 | 744.01 | 747.03 | 239.20 | 178227.34 | 745.09 2013-09-10 06:00:00 | 751.45 | 753.79 | 747.80 | 747.83 | 92.42 | 69457.41 | 751.57 2013-09-10 07:00:00 | 750.00 | 752.99 | 748.50 | 748.50 | 349.39 | 261769.39 | 749.21 2013-09-10 08:00:00 | 749.30 | 751.00 | 747.84 | 751.00 | 152.90 | 114762.63 | 750.60 2013-09-10 09:00:00 | 748.60 | 751.00 | 747.84 | 748.02 | 96.02 | 71945.04 | 749.24 2013-09-10 10:00:00 | 748.02 | 751.00 | 746.00 | 746.00 | 165.45 | 124080.95 | 749.95 2013-09-10 11:00:00 | 746.11 | 752.99 | 746.11 | 750.00 | 176.60 | 132549.75 | 750.55 2013-09-10 12:00:00 | 750.00 | 752.94 | 747.72 | 748.01 | 103.22 | 77345.91 | 749.30 2013-09-10 13:00:00 | 748.01 | 752.95 | 747.73 | 750.00 | 174.77 | 131186.83 | 750.63 2013-09-10 14:00:00 | 749.81 | 750.00 | 749.00 | 750.00 | 162.47 | 121766.69 | 749.47 2013-09-10 15:00:00 | 750.00 | 750.00 | 748.00 | 750.00 | 66.44 | 49761.11 | 749.02 2013-09-10 16:00:00 | 750.00 | 750.00 | 747.65 | 749.70 | 70.85 | 53013.49 | 748.24 2013-09-10 17:00:00 | 747.68 | 749.65 | 745.00 | 745.00 | 80.98 | 60401.26 | 745.87 2013-09-10 18:00:00 | 748.00 | 748.00 | 736.02 | 737.02 | 342.53 | 253819.80 | 741.01 2013-09-10 19:00:00 | 748.85 | 748.85 | 737.05 | 741.00 | 1.10 | 817.15 | 740.84 2013-09-10 20:00:00 | 741.00 | 741.00 | 737.06 | 737.06 | 1.47 | 1089.19 | 740.95 2013-09-10 21:00:00 | 737.10 | 747.95 | 737.10 | 738.00 | 0.29 | 214.48 | 739.59 2013-09-10 22:00:00 | . | . | . | . | . | . | . 2013-09-10 23:00:00 | 738.71 | 738.71 | 738.00 | 738.22 | 26.36 | 19458.88 | 738.34 2013-09-11 00:00:00 | 745.00 | 745.00 | 740.01 | 740.01 | 13.71 | 10155.99 | 740.93 2013-09-11 01:00:00 | 740.01 | 744.94 | 740.01 | 740.01 | 8.57 | 6344.54 | 740.32 2013-09-11 02:00:00 | 744.01 | 745.21 | 740.00 | 744.90 | 73.30 | 54440.85 | 742.75 2013-09-11 03:00:00 | 744.90 | 744.90 | 738.34 | 744.71 | 51.82 | 38456.41 | 742.10 2013-09-11 04:00:00 | 743.01 | 747.40 | 734.00 | 734.00 | 481.71 | 355230.02 | 737.43 2013-09-11 05:00:00 | 734.00 | 735.20 | 720.00 | 725.00 | 582.87 | 423075.43 | 725.85 2013-09-11 06:00:00 | 728.80 | 736.00 | 728.80 | 733.00 | 98.70 | 72192.01 | 731.46 2013-09-11 07:00:00 | 732.50 | 733.88 | 730.00 | 730.10 | 147.63 | 107918.07 | 731.00 2013-09-11 08:00:00 | 733.88 | 747.77 | 730.02 | 735.00 | 371.20 | 274963.59 | 740.74 2013-09-11 09:00:00 | 738.00 | 747.77 | 738.00 | 741.00 | 365.25 | 272028.60 | 744.78 2013-09-11 10:00:00 | 740.03 | 746.01 | 740.03 | 746.01 | 2.43 | 1806.38 | 743.06 2013-09-11 11:00:00 | 742.01 | 747.00 | 742.01 | 747.00 | 89.93 | 67064.90 | 745.77 2013-09-11 12:00:00 | 742.10 | 746.00 | 742.01 | 745.00 | 116.32 | 86625.05 | 744.71 2013-09-11 13:00:00 | 743.00 | 759.71 | 740.01 | 750.04 | 876.88 | 659818.07 | 752.46 2013-09-11 14:00:00 | 750.04 | 759.00 | 750.04 | 756.00 | 340.56 | 257784.50 | 756.93 2013-09-11 15:00:00 | 755.00 | 756.00 | 746.00 | 749.02 | 192.86 | 145018.96 | 751.92 2013-09-11 16:00:00 | 746.47 | 752.02 | 746.41 | 752.00 | 35.11 | 26342.01 | 750.23 2013-09-11 17:00:00 | 747.01 | 747.01 | 746.43 | 746.43 | 17.59 | 13132.02 | 746.43 2013-09-11 18:00:00 | 746.43 | 749.99 | 746.43 | 749.99 | 1.04 | 778.57 | 746.47 2013-09-11 19:00:00 | 746.44 | 746.44 | 746.41 | 746.41 | 14.46 | 10793.42 | 746.43 2013-09-11 20:00:00 | 746.50 | 750.00 | 746.40 | 750.00 | 25.64 | 19220.43 | 749.63 2013-09-11 21:00:00 | . | . | . | . | . | . | . 2013-09-11 22:00:00 | 750.00 | 759.99 | 750.00 | 759.98 | 534.87 | 404886.79 | 756.98 2013-09-11 23:00:00 | 759.97 | 764.80 | 754.00 | 762.02 | 257.17 | 195813.51 | 761.42 2013-09-12 00:00:00 | 764.00 | 769.80 | 760.02 | 760.02 | 257.85 | 197703.22 | 766.73 2013-09-12 01:00:00 | 762.00 | 767.00 | 755.00 | 766.99 | 415.26 | 315953.90 | 760.86 2013-09-12 02:00:00 | 765.02 | 767.01 | 760.01 | 766.00 | 231.90 | 177403.56 | 765.01 2013-09-12 03:00:00 | 764.50 | 766.98 | 761.00 | 766.80 | 97.65 | 74535.02 | 763.30 2013-09-12 04:00:00 | 766.98 | 766.98 | 760.02 | 765.00 | 70.07 | 53513.20 | 763.68 2013-09-12 05:00:00 | 765.00 | 765.00 | 760.40 | 760.40 | 87.69 | 66758.45 | 761.34 2013-09-12 06:00:00 | 761.10 | 765.00 | 761.00 | 761.00 | 213.72 | 163094.40 | 763.12 2013-09-12 07:00:00 | 761.00 | 761.00 | 750.12 | 751.31 | 398.39 | 302052.07 | 758.19 2013-09-12 08:00:00 | 752.01 | 756.90 | 750.51 | 751.61 | 409.34 | 307766.54 | 751.87 2013-09-12 09:00:00 | 754.50 | 760.91 | 751.04 | 756.61 | 175.15 | 132574.69 | 756.92 2013-09-12 10:00:00 | 754.62 | 756.61 | 754.00 | 754.00 | 83.02 | 62664.96 | 754.80 2013-09-12 11:00:00 | 754.00 | 760.89 | 752.64 | 759.99 | 79.41 | 60301.88 | 759.37 2013-09-12 12:00:00 | 759.98 | 762.80 | 755.01 | 762.18 | 77.49 | 58995.41 | 761.37 2013-09-12 13:00:00 | 760.90 | 767.79 | 760.89 | 765.01 | 245.40 | 187685.40 | 764.81 2013-09-12 14:00:00 | 766.90 | 767.50 | 760.02 | 765.79 | 202.89 | 154663.56 | 762.32 2013-09-12 15:00:00 | 765.80 | 766.00 | 758.00 | 759.99 | 161.96 | 123281.99 | 761.17 2013-09-12 16:00:00 | 759.00 | 760.00 | 758.51 | 760.00 | 156.20 | 118665.93 | 759.71 2013-09-12 17:00:00 | 758.51 | 763.00 | 755.41 | 756.10 | 86.46 | 65531.17 | 757.93 2013-09-12 18:00:00 | 756.20 | 763.99 | 756.20 | 759.01 | 7.58 | 5780.50 | 762.50 2013-09-12 19:00:00 | 757.01 | 763.50 | 757.01 | 763.50 | 11.01 | 8333.49 | 757.04 2013-09-12 20:00:00 | 763.50 | 764.00 | 763.50 | 764.00 | 10.00 | 7638.53 | 763.85 2013-09-12 21:00:00 | 761.01 | 761.01 | 761.00 | 761.00 | 13.71 | 10432.65 | 761.01 2013-09-12 22:00:00 | 763.99 | 763.99 | 761.00 | 761.00 | 18.12 | 13798.26 | 761.41 2013-09-12 23:00:00 | 761.31 | 761.31 | 754.10 | 754.10 | 54.62 | 41341.06 | 756.83 2013-09-13 00:00:00 | 755.04 | 756.07 | 755.04 | 756.07 | 26.40 | 19943.36 | 755.43 2013-09-13 01:00:00 | 760.00 | 761.49 | 755.05 | 761.10 | 31.58 | 23944.94 | 758.18 2013-09-13 02:00:00 | 756.01 | 764.99 | 756.01 | 764.99 | 151.51 | 115512.58 | 762.39 2013-09-13 03:00:00 | 763.81 | 765.98 | 760.10 | 765.00 | 130.99 | 100147.24 | 764.56 2013-09-13 04:00:00 | 764.95 | 765.00 | 760.03 | 763.99 | 111.09 | 84743.67 | 762.81 2013-09-13 05:00:00 | 763.99 | 764.97 | 761.00 | 764.96 | 46.40 | 35486.64 | 764.73 2013-09-13 06:00:00 | 764.95 | 766.00 | 761.00 | 761.01 | 150.47 | 115121.78 | 765.07 2013-09-13 07:00:00 | 764.00 | 765.50 | 761.01 | 765.45 | 61.16 | 46806.77 | 765.35 2013-09-13 08:00:00 | 765.00 | 765.98 | 764.56 | 764.56 | 143.79 | 110064.73 | 765.45 2013-09-13 09:00:00 | 762.00 | 765.00 | 761.00 | 765.00 | 28.65 | 21859.58 | 763.04 2013-09-13 10:00:00 | 765.00 | 766.00 | 761.00 | 762.00 | 118.92 | 90979.95 | 765.06 2013-09-13 11:00:00 | 765.87 | 767.98 | 762.00 | 765.01 | 115.86 | 88805.63 | 766.48 2013-09-13 12:00:00 | 765.01 | 766.50 | 762.60 | 766.01 | 95.76 | 73366.60 | 766.15 2013-09-13 13:00:00 | 766.00 | 766.01 | 763.11 | 766.00 | 73.13 | 55998.12 | 765.78 2013-09-13 14:00:00 | 762.53 | 765.91 | 762.00 | 762.00 | 40.73 | 31061.15 | 762.61 2013-09-13 15:00:00 | 762.10 | 765.00 | 760.01 | 764.00 | 215.36 | 163896.75 | 761.04 2013-09-13 16:00:00 | 763.99 | 765.00 | 761.51 | 765.00 | 95.44 | 72942.47 | 764.27 2013-09-13 17:00:00 | 765.00 | 766.55 | 762.01 | 766.55 | 64.24 | 49201.11 | 765.91 2013-09-13 18:00:00 | 765.03 | 767.59 | 762.10 | 762.10 | 37.01 | 28361.08 | 766.29 2013-09-13 19:00:00 | 762.51 | 762.51 | 762.51 | 762.51 | 0.03 | 22.88 | 762.51 2013-09-13 20:00:00 | . | . | . | . | . | . | . 2013-09-13 21:00:00 | . | . | . | . | . | . | . 2013-09-13 22:00:00 | 767.58 | 767.58 | 762.51 | 762.51 | 7.02 | 5358.63 | 763.55 2013-09-13 23:00:00 | 762.51 | 765.52 | 762.51 | 765.52 | 14.20 | 10869.78 | 765.48 2013-09-14 00:00:00 | 762.53 | 767.58 | 762.53 | 767.58 | 38.11 | 29133.10 | 764.45 2013-09-14 01:00:00 | 766.49 | 766.49 | 765.00 | 766.00 | 9.58 | 7330.71 | 765.53 2013-09-14 02:00:00 | 766.00 | 767.00 | 762.10 | 766.90 | 53.68 | 41063.14 | 764.98 2013-09-14 03:00:00 | 766.88 | 766.88 | 760.00 | 760.01 | 61.21 | 46610.84 | 761.47 2013-09-14 04:00:00 | 765.87 | 765.88 | 760.00 | 760.00 | 27.38 | 20820.02 | 760.33 2013-09-14 05:00:00 | 760.50 | 766.00 | 760.00 | 765.84 | 219.74 | 167965.60 | 764.38 2013-09-14 06:00:00 | 761.00 | 765.77 | 755.06 | 763.00 | 80.33 | 60848.59 | 757.44 2013-09-14 07:00:00 | 756.00 | 765.80 | 756.00 | 765.80 | 41.14 | 31428.17 | 763.88 2013-09-14 08:00:00 | 765.80 | 765.90 | 756.80 | 760.00 | 26.84 | 20382.02 | 759.28 2013-09-14 09:00:00 | 760.00 | 760.00 | 757.20 | 757.32 | 17.22 | 13072.59 | 759.11 2013-09-14 10:00:00 | 757.32 | 763.90 | 756.50 | 758.00 | 70.10 | 53097.95 | 757.51 2013-09-14 11:00:00 | 759.99 | 763.00 | 759.99 | 763.00 | 58.49 | 44554.41 | 761.81 2013-09-14 12:00:00 | 763.00 | 766.82 | 760.00 | 766.00 | 160.71 | 123054.32 | 765.68 2013-09-14 13:00:00 | 765.39 | 766.00 | 759.00 | 764.91 | 89.18 | 68039.44 | 762.98 2013-09-14 14:00:00 | 759.10 | 764.81 | 755.30 | 758.00 | 124.73 | 94400.80 | 756.83 2013-09-14 15:00:00 | 756.00 | 756.00 | 751.00 | 755.00 | 138.41 | 104400.59 | 754.27 2013-09-14 16:00:00 | 755.30 | 763.33 | 752.33 | 752.33 | 4.30 | 3256.10 | 757.76 2013-09-14 17:00:00 | 760.00 | 761.87 | 752.33 | 752.35 | 29.46 | 22308.60 | 757.33 2013-09-14 18:00:00 | 752.37 | 760.24 | 752.00 | 752.04 | 45.34 | 34119.58 | 752.56 2013-09-14 19:00:00 | 752.03 | 752.03 | 751.21 | 751.21 | 27.84 | 20931.73 | 751.99 2013-09-14 20:00:00 | 751.22 | 751.22 | 751.00 | 751.00 | 16.24 | 12197.86 | 751.19 2013-09-14 21:00:00 | 756.50 | 758.00 | 750.00 | 758.00 | 75.49 | 56628.43 | 750.19 2013-09-14 22:00:00 | 757.00 | 758.00 | 757.00 | 757.00 | 0.05 | 39.37 | 757.04 2013-09-14 23:00:00 | 756.90 | 756.90 | 751.00 | 751.00 | 41.28 | 31010.76 | 751.30 2013-09-15 00:00:00 | 751.00 | 751.05 | 745.55 | 746.00 | 95.37 | 71470.73 | 749.37 2013-09-15 01:00:00 | 747.02 | 750.00 | 745.04 | 748.00 | 72.90 | 54441.30 | 746.84 2013-09-15 02:00:00 | 750.00 | 750.00 | 740.00 | 741.00 | 410.53 | 304643.10 | 742.07 2013-09-15 03:00:00 | 749.00 | 749.00 | 741.01 | 744.00 | 22.61 | 16824.08 | 744.23 2013-09-15 04:00:00 | 748.00 | 748.01 | 740.01 | 745.00 | 109.68 | 81387.52 | 742.04 2013-09-15 05:00:00 | 745.00 | 745.00 | 740.81 | 745.00 | 34.41 | 25597.90 | 743.89 2013-09-15 06:00:00 | 745.00 | 748.99 | 745.00 | 747.00 | 20.45 | 15291.60 | 747.76 2013-09-15 07:00:00 | 747.00 | 751.00 | 747.00 | 751.00 | 57.01 | 42772.09 | 750.26 2013-09-15 08:00:00 | 751.02 | 754.90 | 747.00 | 749.28 | 90.42 | 68070.43 | 752.83 2013-09-15 09:00:00 | 752.98 | 753.00 | 747.00 | 747.00 | 59.83 | 44848.21 | 749.62 2013-09-15 10:00:00 | 747.20 | 752.00 | 747.20 | 751.01 | 16.63 | 12483.05 | 750.63 2013-09-15 11:00:00 | 752.00 | 753.00 | 745.01 | 753.00 | 189.40 | 142393.76 | 751.83 2013-09-15 12:00:00 | 752.99 | 756.99 | 752.00 | 752.01 | 165.35 | 124639.52 | 753.79 2013-09-15 13:00:00 | 753.00 | 756.70 | 753.00 | 755.01 | 118.79 | 89534.17 | 753.71 2013-09-15 14:00:00 | 755.01 | 756.70 | 753.00 | 753.00 | 188.48 | 142410.40 | 755.57 2013-09-15 15:00:00 | 753.00 | 756.50 | 753.00 | 753.01 | 9.52 | 7180.32 | 754.31 2013-09-15 16:00:00 | 756.44 | 756.49 | 756.00 | 756.49 | 54.08 | 40906.92 | 756.37 2013-09-15 17:00:00 | 753.23 | 756.49 | 753.23 | 756.49 | 39.87 | 30155.35 | 756.40 2013-09-15 18:00:00 | 756.49 | 756.49 | 753.23 | 753.23 | 63.32 | 47896.66 | 756.42 2013-09-15 19:00:00 | 753.23 | 753.23 | 749.02 | 749.02 | 59.20 | 44460.44 | 751.02 2013-09-15 20:00:00 | 749.02 | 749.02 | 749.02 | 749.02 | 0.10 | 74.90 | 749.02 2013-09-15 21:00:00 | 756.50 | 756.50 | 746.00 | 746.00 | 11.18 | 8378.18 | 749.72 2013-09-15 22:00:00 | . | . | . | . | . | . | . 2013-09-15 23:00:00 | 748.00 | 755.00 | 748.00 | 755.00 | 31.10 | 23261.39 | 748.03 2013-09-16 00:00:00 | 748.02 | 754.90 | 748.02 | 754.90 | 8.36 | 6288.77 | 752.70 2013-09-16 01:00:00 | 754.00 | 755.00 | 750.01 | 755.00 | 115.20 | 86849.19 | 753.89 2013-09-16 02:00:00 | 750.60 | 752.00 | 750.00 | 750.53 | 172.93 | 129800.75 | 750.58 2013-09-16 03:00:00 | 750.00 | 753.00 | 749.00 | 753.00 | 153.59 | 115389.95 | 751.29 2013-09-16 04:00:00 | 753.00 | 754.55 | 751.01 | 751.01 | 4.09 | 3081.91 | 753.52 2013-09-16 05:00:00 | 754.10 | 754.10 | 750.00 | 751.01 | 66.53 | 49958.08 | 750.88 2013-09-16 06:00:00 | 754.00 | 759.99 | 751.07 | 752.10 | 336.94 | 255035.22 | 756.93 2013-09-16 07:00:00 | 752.10 | 759.00 | 752.00 | 759.00 | 48.93 | 36928.57 | 754.74 2013-09-16 08:00:00 | 753.00 | 758.00 | 753.00 | 753.00 | 29.79 | 22431.42 | 753.06 2013-09-16 09:00:00 | 757.50 | 759.95 | 752.11 | 758.98 | 177.58 | 134491.73 | 757.38 2013-09-16 10:00:00 | 758.90 | 758.99 | 756.00 | 758.99 | 26.55 | 20148.79 | 758.90 2013-09-16 11:00:00 | 753.06 | 757.98 | 752.00 | 756.01 | 83.74 | 63012.54 | 752.50 2013-09-16 12:00:00 | 756.01 | 757.98 | 752.00 | 755.00 | 68.39 | 51795.88 | 757.32 2013-09-16 13:00:00 | 755.00 | 757.98 | 752.50 | 757.90 | 61.13 | 46245.02 | 756.49 2013-09-16 14:00:00 | 757.00 | 757.97 | 752.53 | 753.00 | 80.97 | 61056.56 | 754.06 2013-09-16 15:00:00 | 752.72 | 757.80 | 745.00 | 757.71 | 362.02 | 272030.28 | 751.43 2013-09-16 16:00:00 | 751.00 | 751.00 | 748.05 | 750.00 | 50.94 | 38192.90 | 749.72 2013-09-16 17:00:00 | 755.00 | 755.00 | 750.02 | 755.00 | 2.77 | 2087.44 | 753.59 2013-09-16 18:00:00 | . | . | . | . | . | . | . 2013-09-16 19:00:00 | 751.11 | 751.11 | 751.11 | 751.11 | 0.80 | 600.89 | 751.11 2013-09-16 20:00:00 | 751.11 | 751.11 | 751.11 | 751.11 | 0.50 | 375.56 | 751.11 2013-09-16 21:00:00 | 751.11 | 755.00 | 751.11 | 755.00 | 1.46 | 1096.85 | 751.27 2013-09-16 22:00:00 | 751.11 | 751.11 | 751.11 | 751.11 | 0.15 | 114.92 | 751.11 2013-09-16 23:00:00 | 755.00 | 755.00 | 755.00 | 755.00 | 11.41 | 8616.82 | 755.00 2013-09-17 00:00:00 | 752.00 | 757.00 | 751.12 | 752.00 | 14.62 | 11047.02 | 755.61 2013-09-17 01:00:00 | 753.02 | 756.98 | 753.02 | 756.98 | 50.86 | 38491.82 | 756.82 2013-09-17 02:00:00 | 756.98 | 757.73 | 750.00 | 755.00 | 247.61 | 186861.12 | 754.67 2013-09-17 03:00:00 | 754.77 | 755.00 | 749.02 | 749.05 | 77.52 | 58355.26 | 752.82 2013-09-17 04:00:00 | 752.00 | 754.98 | 749.05 | 752.01 | 99.82 | 74858.19 | 749.90 2013-09-17 05:00:00 | 752.10 | 755.00 | 750.01 | 750.02 | 220.32 | 166211.89 | 754.42 2013-09-17 06:00:00 | 750.02 | 755.00 | 749.00 | 751.01 | 101.96 | 76465.88 | 750.00 2013-09-17 07:00:00 | 750.10 | 750.10 | 749.00 | 749.00 | 36.23 | 27160.47 | 749.69 2013-09-17 08:00:00 | 750.00 | 755.97 | 748.50 | 748.95 | 416.21 | 312183.76 | 750.07 2013-09-17 09:00:00 | 750.00 | 750.00 | 748.96 | 748.96 | 9.99 | 7481.12 | 749.01 2013-09-17 10:00:00 | 750.00 | 751.00 | 750.00 | 750.00 | 12.96 | 9726.66 | 750.51 2013-09-17 11:00:00 | 750.00 | 753.00 | 750.00 | 753.00 | 6.13 | 4603.87 | 751.53 2013-09-17 12:00:00 | 753.00 | 755.95 | 751.04 | 754.01 | 103.60 | 78211.51 | 754.97 2013-09-17 13:00:00 | 754.01 | 757.00 | 751.80 | 751.80 | 189.96 | 143615.88 | 756.02 2013-09-17 14:00:00 | 755.00 | 757.00 | 752.01 | 752.01 | 84.35 | 63759.79 | 755.90 2013-09-17 15:00:00 | 756.99 | 757.00 | 756.99 | 757.00 | 47.50 | 35959.33 | 756.99 2013-09-17 16:00:00 | 757.00 | 757.00 | 753.10 | 755.00 | 34.30 | 25870.54 | 754.35 2013-09-17 17:00:00 | 754.01 | 756.00 | 754.01 | 756.00 | 53.83 | 40690.13 | 755.86 2013-09-17 18:00:00 | . | . | . | . | . | . | . 2013-09-17 19:00:00 | . | . | . | . | . | . | . 2013-09-17 20:00:00 | 756.50 | 757.00 | 753.10 | 757.00 | 52.81 | 39929.14 | 756.06 2013-09-17 21:00:00 | . | . | . | . | . | . | . 2013-09-17 22:00:00 | . | . | . | . | . | . | . 2013-09-17 23:00:00 | 756.00 | 756.00 | 756.00 | 756.00 | 3.40 | 2570.40 | 756.00 2013-09-18 00:00:00 | 753.01 | 757.00 | 753.01 | 757.00 | 101.58 | 76766.11 | 755.72 2013-09-18 01:00:00 | 757.00 | 757.00 | 753.01 | 755.00 | 127.86 | 96418.37 | 754.11 2013-09-18 02:00:00 | 755.00 | 755.00 | 753.01 | 753.01 | 54.47 | 41095.10 | 754.51 2013-09-18 03:00:00 | 753.01 | 753.20 | 748.93 | 750.11 | 98.36 | 73857.39 | 750.89 2013-09-18 04:00:00 | 752.88 | 754.00 | 752.00 | 754.00 | 33.03 | 24865.70 | 752.94 2013-09-18 05:00:00 | 754.00 | 755.00 | 750.30 | 755.00 | 109.66 | 82624.48 | 753.48 2013-09-18 06:00:00 | 752.02 | 756.00 | 751.40 | 751.41 | 103.52 | 78045.90 | 753.95 2013-09-18 07:00:00 | 756.00 | 756.00 | 752.40 | 752.40 | 15.43 | 11612.85 | 752.62 2013-09-18 08:00:00 | 752.51 | 754.53 | 752.51 | 752.58 | 24.44 | 18394.07 | 752.59 2013-09-18 09:00:00 | 754.53 | 756.99 | 753.00 | 753.50 | 170.32 | 128614.08 | 755.15 2013-09-18 10:00:00 | 753.51 | 757.00 | 753.51 | 757.00 | 19.52 | 14767.38 | 756.64 2013-09-18 11:00:00 | 754.00 | 754.00 | 749.05 | 751.78 | 95.92 | 72056.36 | 751.25 2013-09-18 12:00:00 | 756.80 | 757.00 | 752.10 | 755.00 | 143.09 | 108036.65 | 755.02 2013-09-18 13:00:00 | 755.00 | 757.00 | 754.00 | 754.00 | 88.06 | 66415.72 | 754.24 2013-09-18 14:00:00 | 754.00 | 757.00 | 753.80 | 756.50 | 84.23 | 63654.56 | 755.69 2013-09-18 15:00:00 | 756.00 | 757.00 | 751.00 | 756.50 | 176.14 | 132873.91 | 754.37 2013-09-18 16:00:00 | 751.62 | 756.00 | 751.62 | 756.00 | 12.56 | 9438.79 | 751.80 2013-09-18 17:00:00 | . | . | . | . | . | . | . 2013-09-18 18:00:00 | 756.00 | 757.99 | 756.00 | 757.99 | 168.07 | 127220.88 | 756.97 2013-09-18 19:00:00 | 757.99 | 759.00 | 757.99 | 759.00 | 31.02 | 23518.86 | 758.18 2013-09-18 20:00:00 | 758.99 | 759.99 | 758.99 | 759.99 | 51.08 | 38795.56 | 759.49 2013-09-18 21:00:00 | 757.10 | 757.10 | 751.61 | 753.50 | 32.51 | 24501.06 | 753.65 2013-09-18 22:00:00 | 753.50 | 760.00 | 753.50 | 760.00 | 6.92 | 5252.54 | 759.15 2013-09-18 23:00:00 | 760.00 | 760.00 | 759.00 | 759.00 | 45.83 | 34829.10 | 759.96 2013-09-19 00:00:00 | . | . | . | . | . | . | . 2013-09-19 01:00:00 | . | . | . | . | . | . | . 2013-09-19 02:00:00 | . | . | . | . | . | . | . 2013-09-19 03:00:00 | 755.02 | 759.00 | 754.00 | 759.00 | 30.40 | 22932.11 | 754.37 2013-09-19 04:00:00 | 759.97 | 759.98 | 753.10 | 753.10 | 90.64 | 68427.85 | 754.94 2013-09-19 05:00:00 | 754.51 | 759.61 | 754.51 | 754.51 | 6.40 | 4854.80 | 758.92 2013-09-19 06:00:00 | 759.00 | 759.00 | 759.00 | 759.00 | 1.00 | 759.00 | 759.00 2013-09-19 07:00:00 | 756.00 | 759.00 | 753.06 | 758.99 | 42.00 | 31665.38 | 753.94 2013-09-19 08:00:00 | 753.06 | 758.96 | 753.06 | 758.96 | 16.66 | 12556.27 | 753.54 2013-09-19 09:00:00 | 758.80 | 758.80 | 754.80 | 755.10 | 33.36 | 25227.86 | 756.16 2013-09-19 10:00:00 | 755.10 | 757.99 | 754.01 | 754.01 | 47.93 | 36214.65 | 755.62 2013-09-19 11:00:00 | . | . | . | . | . | . | . 2013-09-19 12:00:00 | 754.03 | 758.00 | 754.02 | 758.00 | 49.00 | 37118.93 | 757.51 2013-09-19 13:00:00 | 758.00 | 758.00 | 758.00 | 758.00 | 0.52 | 394.16 | 758.00 2013-09-19 14:00:00 | 758.00 | 758.00 | 758.00 | 758.00 | 3.28 | 2485.48 | 758.00 2013-09-19 15:00:00 | 755.00 | 755.00 | 754.02 | 754.02 | 96.30 | 72624.57 | 754.15 2013-09-19 16:00:00 | 754.03 | 754.03 | 735.00 | 735.00 | 635.92 | 472886.18 | 743.62 2013-09-19 17:00:00 | 736.99 | 748.01 | 736.11 | 736.15 | 63.31 | 46736.80 | 738.26 2013-09-19 18:00:00 | 736.19 | 736.19 | 736.19 | 736.19 | . | 0.74 | 736.19 2013-09-19 19:00:00 | . | . | . | . | . | . | . 2013-09-19 20:00:00 | . | . | . | . | . | . | . 2013-09-19 21:00:00 | . | . | . | . | . | . | . 2013-09-19 22:00:00 | 740.00 | 740.00 | 740.00 | 740.00 | 0.89 | 660.08 | 740.00 2013-09-19 23:00:00 | 745.11 | 747.99 | 741.20 | 741.20 | 34.05 | 25406.02 | 746.14 2013-09-20 00:00:00 | 741.31 | 741.32 | 736.00 | 737.50 | 234.11 | 172689.36 | 737.65 2013-09-20 01:00:00 | 740.05 | 744.90 | 740.05 | 744.01 | 48.07 | 35767.67 | 744.06 2013-09-20 02:00:00 | 743.51 | 743.51 | 740.69 | 742.00 | 94.29 | 69939.63 | 741.76 2013-09-20 03:00:00 | 740.69 | 744.90 | 740.00 | 740.00 | 253.59 | 188073.63 | 741.66 2013-09-20 04:00:00 | 744.88 | 744.88 | 738.50 | 744.83 | 65.32 | 48432.40 | 741.45 2013-09-20 05:00:00 | 744.80 | 744.90 | 742.00 | 744.51 | 314.98 | 234569.91 | 744.72 2013-09-20 06:00:00 | . | . | . | . | . | . | . 2013-09-20 07:00:00 | . | . | . | . | . | . | . 2013-09-20 08:00:00 | . | . | . | . | . | . | . 2013-09-20 09:00:00 | . | . | . | . | . | . | . 2013-09-20 10:00:00 | . | . | . | . | . | . | . 2013-09-20 11:00:00 | . | . | . | . | . | . | . 2013-09-20 12:00:00 | . | . | . | . | . | . | . 2013-09-20 13:00:00 | . | . | . | . | . | . | . 2013-09-20 14:00:00 | . | . | . | . | . | . | . 2013-09-20 15:00:00 | . | . | . | . | . | . | . 2013-09-20 16:00:00 | . | . | . | . | . | . | . 2013-09-20 17:00:00 | . | . | . | . | . | . | . 2013-09-20 18:00:00 | 743.54 | 743.54 | 743.54 | 743.54 | 4.61 | 3425.49 | 743.54 2013-09-20 19:00:00 | 743.00 | 743.00 | 743.00 | 743.00 | 5.00 | 3715.00 | 743.00 2013-09-20 20:00:00 | 743.00 | 743.88 | 743.00 | 743.88 | 20.17 | 14996.87 | 743.52 2013-09-20 21:00:00 | . | . | . | . | . | . | . 2013-09-20 22:00:00 | 743.87 | 745.00 | 740.00 | 740.00 | 116.10 | 86165.24 | 742.16 2013-09-20 23:00:00 | 744.97 | 744.98 | 744.97 | 744.98 | 4.18 | 3114.02 | 744.98 2013-09-21 00:00:00 | 744.98 | 744.98 | 742.26 | 742.26 | 11.67 | 8680.21 | 743.81 2013-09-21 01:00:00 | 741.99 | 743.99 | 741.99 | 743.00 | 65.44 | 48594.62 | 742.64 2013-09-21 02:00:00 | 742.25 | 743.00 | 738.09 | 743.00 | 11.07 | 8208.82 | 741.74 2013-09-21 03:00:00 | 742.50 | 747.00 | 742.50 | 746.98 | 134.23 | 99905.73 | 744.28 2013-09-21 04:00:00 | 740.00 | 744.99 | 738.09 | 738.09 | 11.07 | 8209.86 | 741.97 2013-09-21 05:00:00 | 740.00 | 742.00 | 740.00 | 742.00 | 2.06 | 1526.48 | 741.01 2013-09-21 06:00:00 | 744.01 | 744.01 | 740.00 | 740.00 | 107.46 | 79522.48 | 740.01 2013-09-21 07:00:00 | 739.00 | 744.00 | 739.00 | 739.52 | 45.57 | 33738.51 | 740.42 2013-09-21 08:00:00 | 739.61 | 744.00 | 739.61 | 744.00 | 11.80 | 8778.02 | 743.77 2013-09-21 09:00:00 | 740.10 | 744.00 | 739.01 | 739.01 | 166.91 | 123505.18 | 739.95 2013-09-21 10:00:00 | 743.00 | 743.00 | 739.00 | 743.00 | 40.12 | 29690.89 | 740.03 2013-09-21 11:00:00 | 741.02 | 744.99 | 741.01 | 741.01 | 345.06 | 255751.60 | 741.18 2013-09-21 12:00:00 | 741.03 | 744.85 | 741.01 | 744.85 | 10.74 | 7959.80 | 741.07 2013-09-21 13:00:00 | 741.25 | 745.00 | 741.24 | 745.00 | 23.14 | 17223.79 | 744.49 2013-09-21 14:00:00 | 742.00 | 742.00 | 740.00 | 741.00 | 73.56 | 54490.04 | 740.74 2013-09-21 15:00:00 | 739.09 | 740.95 | 738.05 | 738.05 | 83.85 | 61956.47 | 738.93 2013-09-21 16:00:00 | 738.05 | 740.00 | 738.00 | 738.00 | 84.03 | 62090.13 | 738.88 2013-09-21 17:00:00 | 743.00 | 743.00 | 743.00 | 743.00 | 0.12 | 90.65 | 743.00 2013-09-21 18:00:00 | . | . | . | . | . | . | . 2013-09-21 19:00:00 | . | . | . | . | . | . | . 2013-09-21 20:00:00 | . | . | . | . | . | . | . 2013-09-21 21:00:00 | . | . | . | . | . | . | . 2013-09-21 22:00:00 | 738.20 | 738.20 | 738.20 | 738.20 | 0.10 | 73.82 | 738.20 2013-09-21 23:00:00 | . | . | . | . | . | . | . 2013-09-22 00:00:00 | 738.40 | 738.40 | 738.40 | 738.40 | 1.39 | 1026.38 | 738.40 2013-09-22 01:00:00 | 739.01 | 740.01 | 738.00 | 739.00 | 112.30 | 82928.35 | 738.44 2013-09-22 02:00:00 | 740.00 | 743.00 | 739.00 | 741.01 | 66.55 | 49274.59 | 740.40 2013-09-22 03:00:00 | 740.00 | 745.00 | 738.11 | 745.00 | 140.68 | 104200.53 | 740.68 2013-09-22 04:00:00 | 740.00 | 740.00 | 740.00 | 740.00 | . | 0.74 | 740.00 2013-09-22 05:00:00 | 740.01 | 743.90 | 740.00 | 743.89 | 102.68 | 75987.85 | 740.05 2013-09-22 06:00:00 | 740.00 | 742.99 | 740.00 | 742.00 | 54.04 | 39992.20 | 740.03 2013-09-22 07:00:00 | 740.00 | 743.00 | 740.00 | 742.01 | 41.78 | 31005.11 | 742.18 2013-09-22 08:00:00 | 741.01 | 743.00 | 739.01 | 743.00 | 17.80 | 13170.88 | 740.06 2013-09-22 09:00:00 | 743.00 | 743.00 | 740.00 | 743.00 | 11.28 | 8379.14 | 742.57 2013-09-22 10:00:00 | 743.00 | 743.00 | 739.30 | 742.99 | 24.23 | 17958.80 | 741.18 2013-09-22 11:00:00 | 742.99 | 742.99 | 739.31 | 739.32 | 15.48 | 11448.22 | 739.79 2013-09-22 12:00:00 | 739.33 | 739.35 | 739.31 | 739.31 | 6.65 | 4916.57 | 739.33 2013-09-22 13:00:00 | 740.00 | 744.00 | 740.00 | 743.90 | 272.78 | 202451.13 | 742.17 2013-09-22 14:00:00 | 743.71 | 744.00 | 739.37 | 744.00 | 72.71 | 54057.38 | 743.46 2013-09-22 15:00:00 | 739.43 | 742.89 | 739.34 | 742.89 | 65.78 | 48711.83 | 740.53 2013-09-22 16:00:00 | 743.55 | 743.55 | 743.01 | 743.55 | 5.68 | 4220.59 | 743.45 2013-09-22 17:00:00 | 739.40 | 741.10 | 738.00 | 738.12 | 89.69 | 66257.09 | 738.75 2013-09-22 18:00:00 | . | . | . | . | . | . | . 2013-09-22 19:00:00 | . | . | . | . | . | . | . 2013-09-22 20:00:00 | . | . | . | . | . | . | . 2013-09-22 21:00:00 | . | . | . | . | . | . | . 2013-09-22 22:00:00 | 738.12 | 738.12 | 738.10 | 738.10 | 18.00 | 13285.93 | 738.11 2013-09-22 23:00:00 | 738.30 | 741.91 | 738.10 | 741.91 | 2.93 | 2160.66 | 738.18 2013-09-23 00:00:00 | 741.91 | 743.55 | 738.50 | 743.50 | 45.49 | 33725.97 | 741.34 2013-09-23 01:00:00 | 740.00 | 740.00 | 739.00 | 740.00 | 100.73 | 74494.20 | 739.54 2013-09-23 02:00:00 | 740.00 | 742.00 | 739.01 | 740.00 | 21.12 | 15630.46 | 740.11 2013-09-23 03:00:00 | 743.08 | 743.08 | 740.00 | 743.00 | 22.30 | 16571.00 | 743.03 2013-09-23 04:00:00 | 743.08 | 743.08 | 740.00 | 740.10 | 24.78 | 18336.99 | 740.14 2013-09-23 05:00:00 | 740.10 | 742.59 | 740.10 | 742.59 | 11.76 | 8730.53 | 742.27 2013-09-23 06:00:00 | 742.00 | 742.00 | 740.04 | 740.15 | 34.81 | 25762.46 | 740.13 2013-09-23 07:00:00 | 741.00 | 741.00 | 740.00 | 740.00 | 15.47 | 11450.48 | 740.41 2013-09-23 08:00:00 | 741.00 | 741.10 | 738.11 | 738.11 | 25.56 | 18919.67 | 740.15 2013-09-23 09:00:00 | 740.00 | 740.00 | 738.00 | 739.80 | 51.58 | 38078.46 | 738.31 2013-09-23 10:00:00 | 739.80 | 740.01 | 736.01 | 736.10 | 161.28 | 118884.33 | 737.14 2013-09-23 11:00:00 | 737.00 | 739.24 | 727.00 | 727.01 | 478.64 | 350847.09 | 733.00 2013-09-23 12:00:00 | 727.10 | 736.00 | 727.10 | 735.00 | 100.49 | 73680.88 | 733.22 2013-09-23 13:00:00 | 735.00 | 736.00 | 735.00 | 736.00 | 17.24 | 12676.00 | 735.10 2013-09-23 14:00:00 | 735.02 | 738.01 | 727.11 | 738.00 | 129.98 | 95194.30 | 732.39 2013-09-23 15:00:00 | 738.00 | 738.00 | 727.10 | 733.02 | 247.71 | 181772.73 | 733.80 2013-09-23 16:00:00 | 733.02 | 734.50 | 727.00 | 727.00 | 88.92 | 64801.19 | 728.76 2013-09-23 17:00:00 | 728.16 | 734.50 | 727.50 | 734.50 | 28.12 | 20488.62 | 728.61 2013-09-23 18:00:00 | . | . | . | . | . | . | . 2013-09-23 19:00:00 | 728.00 | 728.00 | 728.00 | 728.00 | 0.05 | 36.40 | 728.00 2013-09-23 20:00:00 | 730.01 | 736.00 | 730.01 | 736.00 | 67.82 | 49783.03 | 734.01 2013-09-23 21:00:00 | . | . | . | . | . | . | . 2013-09-23 22:00:00 | 736.99 | 737.01 | 733.01 | 737.01 | 12.07 | 8856.01 | 734.03 2013-09-23 23:00:00 | 734.22 | 737.52 | 734.22 | 734.24 | 9.90 | 7271.50 | 734.57 2013-09-24 00:00:00 | 734.24 | 737.78 | 734.24 | 737.00 | 28.44 | 20940.15 | 736.21 2013-09-24 01:00:00 | 737.00 | 737.00 | 735.00 | 736.99 | 23.79 | 17526.00 | 736.66 2013-09-24 02:00:00 | 736.99 | 737.00 | 736.00 | 737.00 | 37.38 | 27541.27 | 736.79 2013-09-24 03:00:00 | 737.00 | 740.02 | 734.21 | 739.97 | 240.56 | 177294.92 | 737.00 2013-09-24 04:00:00 | 736.00 | 738.70 | 734.25 | 738.60 | 66.37 | 48786.49 | 735.08 2013-09-24 05:00:00 | 738.60 | 738.60 | 733.08 | 735.08 | 130.92 | 96196.96 | 734.78 2013-09-24 06:00:00 | 735.08 | 737.00 | 734.50 | 737.00 | 34.96 | 25733.99 | 736.12 2013-09-24 07:00:00 | 737.00 | 737.00 | 727.00 | 735.45 | 174.70 | 127941.35 | 732.37 2013-09-24 08:00:00 | 734.51 | 734.52 | 728.00 | 734.40 | 77.07 | 56431.98 | 732.20 2013-09-24 09:00:00 | 729.01 | 734.30 | 725.01 | 733.00 | 135.74 | 98895.42 | 728.58 2013-09-24 10:00:00 | 731.22 | 732.99 | 726.00 | 726.00 | 60.01 | 43754.07 | 729.08 2013-09-24 11:00:00 | 726.52 | 731.99 | 726.50 | 730.01 | 208.09 | 151334.00 | 727.25 2013-09-24 12:00:00 | 727.85 | 731.99 | 727.85 | 731.11 | 88.48 | 64652.43 | 730.68 2013-09-24 13:00:00 | 731.10 | 731.99 | 728.06 | 731.99 | 115.47 | 84297.60 | 730.06 2013-09-24 14:00:00 | 731.98 | 732.00 | 729.00 | 730.00 | 176.47 | 129094.57 | 731.52 2013-09-24 15:00:00 | 732.00 | 732.00 | 725.60 | 731.66 | 124.44 | 90596.87 | 728.06 2013-09-24 16:00:00 | 726.75 | 731.99 | 726.75 | 727.31 | 60.21 | 43934.61 | 729.69 2013-09-24 17:00:00 | 727.31 | 731.90 | 727.29 | 730.00 | 29.48 | 21454.37 | 727.76 2013-09-24 18:00:00 | 730.00 | 730.00 | 730.00 | 730.00 | 13.80 | 10074.00 | 730.00 2013-09-24 19:00:00 | 730.00 | 731.99 | 730.00 | 731.99 | 38.19 | 27929.76 | 731.43 2013-09-24 20:00:00 | 731.99 | 739.80 | 731.99 | 739.80 | 192.08 | 141303.23 | 735.65 2013-09-24 21:00:00 | 739.80 | 739.95 | 739.80 | 739.95 | 12.50 | 9248.61 | 739.89 2013-09-24 22:00:00 | . | . | . | . | . | . | . 2013-09-24 23:00:00 | 739.00 | 739.01 | 739.00 | 739.01 | 1.60 | 1182.41 | 739.00 2013-09-25 00:00:00 | 736.00 | 738.00 | 735.00 | 735.00 | 87.82 | 64553.87 | 735.05 2013-09-25 01:00:00 | 737.88 | 739.00 | 734.00 | 736.00 | 208.74 | 153849.36 | 737.02 2013-09-25 02:00:00 | 734.02 | 739.90 | 734.02 | 739.90 | 86.45 | 63769.38 | 737.65 2013-09-25 03:00:00 | 739.89 | 742.80 | 736.00 | 742.00 | 302.36 | 223763.02 | 740.05 2013-09-25 04:00:00 | 742.00 | 744.97 | 740.88 | 744.00 | 398.68 | 296417.55 | 743.50 2013-09-25 05:00:00 | 744.00 | 747.00 | 744.00 | 744.98 | 411.31 | 306485.23 | 745.15 2013-09-25 06:00:00 | 743.50 | 746.90 | 743.50 | 743.84 | 89.69 | 66910.23 | 745.99 2013-09-25 07:00:00 | . | . | . | . | . | . | . 2013-09-25 08:00:00 | . | . | . | . | . | . | . 2013-09-25 09:00:00 | . | . | . | . | . | . | . 2013-09-25 10:00:00 | . | . | . | . | . | . | . 2013-09-25 11:00:00 | . | . | . | . | . | . | . 2013-09-25 12:00:00 | . | . | . | . | . | . | . 2013-09-25 13:00:00 | . | . | . | . | . | . | . 2013-09-25 14:00:00 | 744.24 | 745.32 | 743.35 | 743.35 | 124.29 | 92475.41 | 744.02 2013-09-25 15:00:00 | 743.35 | 745.88 | 743.35 | 745.32 | 87.15 | 64933.23 | 745.12 2013-09-25 16:00:00 | 745.32 | 746.24 | 743.71 | 746.24 | 97.97 | 73060.34 | 745.71 2013-09-25 17:00:00 | 745.99 | 745.99 | 745.00 | 745.99 | 42.15 | 31441.77 | 745.91 2013-09-25 18:00:00 | 746.23 | 746.30 | 746.00 | 746.00 | 14.33 | 10695.42 | 746.26 2013-09-25 19:00:00 | . | . | . | . | . | . | . 2013-09-25 20:00:00 | . | . | . | . | . | . | . 2013-09-25 21:00:00 | 745.95 | 745.95 | 743.76 | 743.76 | 9.06 | 6740.92 | 743.95 2013-09-25 22:00:00 | . | . | . | . | . | . | . 2013-09-25 23:00:00 | 744.00 | 744.00 | 742.00 | 742.00 | 114.21 | 84821.50 | 742.65 2013-09-26 00:00:00 | 742.01 | 745.88 | 741.70 | 745.88 | 174.70 | 129950.16 | 743.87 2013-09-26 01:00:00 | 745.74 | 745.74 | 742.27 | 745.00 | 50.59 | 37618.93 | 743.56 2013-09-26 02:00:00 | 745.00 | 745.75 | 743.00 | 744.94 | 110.40 | 82185.46 | 744.44 2013-09-26 03:00:00 | 743.11 | 746.20 | 743.10 | 746.20 | 259.13 | 193122.45 | 745.28 2013-09-26 04:00:00 | 746.00 | 746.19 | 743.51 | 745.00 | 94.96 | 70761.77 | 745.20 2013-09-26 05:00:00 | 745.00 | 745.00 | 743.50 | 745.00 | 105.23 | 78306.53 | 744.15 2013-09-26 06:00:00 | 745.48 | 745.48 | 744.65 | 744.80 | 75.73 | 56416.20 | 744.99 2013-09-26 07:00:00 | 745.16 | 745.16 | 744.71 | 745.00 | 32.76 | 24405.39 | 745.00 2013-09-26 08:00:00 | 744.96 | 745.15 | 744.96 | 745.15 | 30.70 | 22871.35 | 745.00 2013-09-26 09:00:00 | 745.15 | 745.15 | 744.72 | 744.72 | 1.56 | 1161.04 | 744.74 2013-09-26 10:00:00 | 745.16 | 745.88 | 744.73 | 745.00 | 168.32 | 125462.51 | 745.40 2013-09-26 11:00:00 | 745.00 | 745.88 | 743.60 | 744.11 | 175.57 | 130780.29 | 744.91 2013-09-26 12:00:00 | 744.11 | 745.88 | 742.21 | 745.85 | 343.27 | 255614.94 | 744.65 2013-09-26 13:00:00 | 744.90 | 745.80 | 744.53 | 745.51 | 119.80 | 89252.29 | 744.99 2013-09-26 14:00:00 | 745.51 | 746.01 | 744.55 | 746.00 | 224.60 | 167512.63 | 745.82 2013-09-26 15:00:00 | 746.19 | 746.50 | 745.10 | 746.50 | 134.89 | 100686.83 | 746.44 2013-09-26 16:00:00 | . | . | . | . | . | . | . 2013-09-26 17:00:00 | . | . | . | . | . | . | . 2013-09-26 18:00:00 | . | . | . | . | . | . | . 2013-09-26 19:00:00 | . | . | . | . | . | . | . 2013-09-26 20:00:00 | . | . | . | . | . | . | . 2013-09-26 21:00:00 | . | . | . | . | . | . | . 2013-09-26 22:00:00 | . | . | . | . | . | . | . 2013-09-26 23:00:00 | . | . | . | . | . | . | . 2013-09-27 00:00:00 | . | . | . | . | . | . | . 2013-09-27 01:00:00 | . | . | . | . | . | . | . 2013-09-27 02:00:00 | 754.50 | 757.80 | 754.01 | 757.51 | 360.04 | 271961.23 | 755.37 2013-09-27 03:00:00 | 757.50 | 757.90 | 755.02 | 755.05 | 446.52 | 338055.52 | 757.08 2013-09-27 04:00:00 | 755.06 | 755.06 | 753.01 | 753.01 | 379.23 | 285835.91 | 753.72 2013-09-27 05:00:00 | 753.11 | 754.48 | 752.11 | 752.22 | 100.83 | 75947.40 | 753.25 2013-09-27 06:00:00 | 754.30 | 760.00 | 752.36 | 759.85 | 704.50 | 532891.79 | 756.41 2013-09-27 07:00:00 | 759.84 | 759.84 | 750.00 | 752.50 | 453.45 | 341350.24 | 752.78 2013-09-27 08:00:00 | 753.00 | 754.97 | 752.52 | 754.88 | 69.47 | 52381.00 | 753.98 2013-09-27 09:00:00 | 754.89 | 759.95 | 753.04 | 755.80 | 403.02 | 304947.08 | 756.66 2013-09-27 10:00:00 | 758.65 | 758.66 | 754.20 | 757.00 | 28.68 | 21718.56 | 757.32 2013-09-27 11:00:00 | 756.99 | 756.99 | 755.10 | 755.16 | 82.74 | 62506.34 | 755.45 2013-09-27 12:00:00 | 755.15 | 755.90 | 754.00 | 754.00 | 165.50 | 124862.23 | 754.45 2013-09-27 13:00:00 | 754.80 | 755.79 | 754.40 | 754.90 | 50.47 | 38111.45 | 755.19 2013-09-27 14:00:00 | 754.91 | 756.00 | 754.10 | 755.01 | 196.30 | 148255.36 | 755.27 2013-09-27 15:00:00 | 756.00 | 758.00 | 755.01 | 756.60 | 301.00 | 227681.51 | 756.41 2013-09-27 16:00:00 | 756.60 | 757.99 | 756.21 | 757.99 | 97.27 | 73688.62 | 757.57 2013-09-27 17:00:00 | 756.51 | 759.60 | 756.51 | 756.70 | 313.90 | 238242.74 | 758.96 2013-09-27 18:00:00 | 759.00 | 759.00 | 756.70 | 756.70 | 24.20 | 18355.98 | 758.45 2013-09-27 19:00:00 | 759.00 | 759.88 | 756.90 | 759.87 | 66.07 | 50185.57 | 759.59 2013-09-27 20:00:00 | 759.86 | 759.86 | 759.86 | 759.86 | 0.40 | 303.94 | 759.86 2013-09-27 21:00:00 | 758.00 | 758.00 | 756.81 | 756.81 | 21.05 | 15938.71 | 757.08 2013-09-27 22:00:00 | 756.80 | 759.80 | 756.50 | 759.50 | 22.65 | 17150.99 | 757.28 2013-09-27 23:00:00 | 759.00 | 759.70 | 759.00 | 759.68 | 26.50 | 20123.36 | 759.37 2013-09-28 00:00:00 | 757.70 | 758.03 | 757.62 | 757.70 | 81.13 | 61472.18 | 757.75 2013-09-28 01:00:00 | 757.63 | 759.00 | 757.30 | 759.00 | 90.10 | 68311.36 | 758.14 2013-09-28 02:00:00 | 759.00 | 759.01 | 758.00 | 758.99 | 83.45 | 63305.63 | 758.58 2013-09-28 03:00:00 | 758.25 | 758.99 | 757.60 | 757.64 | 56.37 | 42718.29 | 757.87 2013-09-28 04:00:00 | 757.64 | 758.79 | 757.64 | 758.79 | 56.29 | 42689.87 | 758.38 2013-09-28 05:00:00 | 758.79 | 759.86 | 758.21 | 759.86 | 225.96 | 171514.78 | 759.07 2013-09-28 06:00:00 | 759.87 | 759.95 | 759.00 | 759.11 | 132.90 | 100953.75 | 759.60 2013-09-28 07:00:00 | 759.50 | 762.00 | 759.13 | 762.00 | 396.12 | 301085.15 | 760.08 2013-09-28 08:00:00 | 762.80 | 764.50 | 762.00 | 762.35 | 196.61 | 150142.61 | 763.65 2013-09-28 09:00:00 | 762.36 | 763.80 | 760.82 | 761.90 | 168.62 | 128477.67 | 761.95 2013-09-28 10:00:00 | 761.02 | 761.90 | 761.00 | 761.20 | 27.85 | 21192.30 | 761.03 2013-09-28 11:00:00 | 761.88 | 761.88 | 761.01 | 761.02 | 31.03 | 23616.81 | 761.19 2013-09-28 12:00:00 | 761.02 | 761.91 | 761.02 | 761.89 | 32.47 | 24731.90 | 761.66 2013-09-28 13:00:00 | 761.88 | 762.49 | 761.88 | 761.89 | 80.70 | 61490.30 | 761.96 2013-09-28 14:00:00 | 761.10 | 762.86 | 761.07 | 762.40 | 242.64 | 184919.20 | 762.10 2013-09-28 15:00:00 | 762.40 | 762.99 | 762.00 | 762.00 | 100.80 | 76881.62 | 762.71 2013-09-28 16:00:00 | 762.00 | 762.60 | 760.82 | 762.00 | 203.57 | 154970.04 | 761.28 2013-09-28 17:00:00 | 761.99 | 762.00 | 760.70 | 760.70 | 54.64 | 41578.53 | 760.97 2013-09-28 18:00:00 | 761.00 | 761.80 | 760.00 | 760.00 | 65.50 | 49806.60 | 760.41 2013-09-28 19:00:00 | 760.10 | 761.80 | 760.00 | 760.00 | 26.71 | 20300.14 | 760.05 2013-09-28 20:00:00 | . | . | . | . | . | . | . 2013-09-28 21:00:00 | 760.00 | 761.80 | 758.14 | 761.80 | 10.00 | 7595.14 | 759.44 2013-09-28 22:00:00 | 760.00 | 763.58 | 760.00 | 763.58 | 141.07 | 107592.96 | 762.70 2013-09-28 23:00:00 | 763.58 | 765.99 | 763.58 | 765.99 | 423.69 | 324014.77 | 764.74 2013-09-29 00:00:00 | 765.51 | 766.00 | 764.00 | 764.00 | 134.25 | 102773.51 | 765.53 2013-09-29 01:00:00 | 763.59 | 764.99 | 761.80 | 764.01 | 312.46 | 238445.06 | 763.11 2013-09-29 02:00:00 | 763.20 | 767.00 | 763.20 | 767.00 | 513.31 | 393391.19 | 766.38 2013-09-29 03:00:00 | 766.99 | 769.79 | 766.99 | 769.01 | 348.74 | 267834.63 | 768.01 2013-09-29 04:00:00 | 769.10 | 769.10 | 767.01 | 767.11 | 199.39 | 153094.70 | 767.83 2013-09-29 05:00:00 | 767.01 | 769.71 | 767.00 | 769.70 | 273.11 | 209977.27 | 768.83 2013-09-29 06:00:00 | 769.00 | 774.49 | 769.00 | 774.00 | 630.25 | 485477.21 | 770.29 2013-09-29 07:00:00 | 773.89 | 774.40 | 771.00 | 771.00 | 129.29 | 99938.06 | 772.97 2013-09-29 08:00:00 | 771.05 | 773.49 | 770.05 | 771.50 | 194.68 | 150122.35 | 771.13 2013-09-29 09:00:00 | 771.60 | 773.96 | 771.60 | 773.00 | 123.03 | 95111.46 | 773.06 2013-09-29 10:00:00 | 773.00 | 774.33 | 771.09 | 771.20 | 265.78 | 205500.22 | 773.19 2013-09-29 11:00:00 | 773.00 | 774.99 | 771.30 | 774.99 | 321.62 | 248942.85 | 774.02 2013-09-29 12:00:00 | 774.99 | 779.88 | 774.00 | 779.51 | 549.28 | 426769.00 | 776.97 2013-09-29 13:00:00 | 779.50 | 784.00 | 778.90 | 783.88 | 646.75 | 505287.57 | 781.28 2013-09-29 14:00:00 | 783.20 | 789.79 | 783.00 | 783.41 | 673.86 | 529108.31 | 785.19 2013-09-29 15:00:00 | 783.41 | 787.90 | 778.02 | 783.11 | 632.73 | 495732.41 | 783.48 2013-09-29 16:00:00 | 784.99 | 784.99 | 778.00 | 778.00 | 316.74 | 247009.39 | 779.84 2013-09-29 17:00:00 | 777.98 | 778.12 | 773.02 | 777.97 | 75.82 | 58883.45 | 776.58 2013-09-29 18:00:00 | 773.02 | 773.02 | 773.01 | 773.01 | 26.20 | 20255.21 | 773.01 2013-09-29 19:00:00 | 773.01 | 773.01 | 773.01 | 773.01 | 11.19 | 8647.66 | 773.01 2013-09-29 20:00:00 | 777.01 | 777.97 | 777.01 | 777.97 | 2.51 | 1950.36 | 777.97 2013-09-29 21:00:00 | 777.99 | 777.99 | 777.99 | 777.99 | 1.00 | 777.99 | 777.99 2013-09-29 22:00:00 | 778.00 | 779.88 | 778.00 | 779.88 | 5.49 | 4281.28 | 779.83 2013-09-29 23:00:00 | 778.00 | 779.88 | 774.10 | 779.50 | 52.12 | 40598.35 | 778.97 2013-09-30 00:00:00 | 779.80 | 781.88 | 778.00 | 781.00 | 165.93 | 129415.60 | 779.93 2013-09-30 01:00:00 | 781.50 | 783.38 | 780.03 | 782.36 | 193.82 | 151723.17 | 782.82 2013-09-30 02:00:00 | 782.36 | 783.61 | 782.33 | 783.00 | 142.82 | 111820.08 | 782.92 2013-09-30 03:00:00 | 783.00 | 784.70 | 781.24 | 782.00 | 150.79 | 118055.34 | 782.89 2013-09-30 04:00:00 | 781.25 | 784.00 | 781.25 | 781.34 | 67.66 | 52972.21 | 782.89 2013-09-30 05:00:00 | . | . | . | . | . | . | . 2013-09-30 06:00:00 | . | . | . | . | . | . | . 2013-09-30 07:00:00 | . | . | . | . | . | . | . 2013-09-30 08:00:00 | . | . | . | . | . | . | . 2013-09-30 09:00:00 | 776.69 | 776.69 | 773.50 | 773.51 | 33.56 | 25993.42 | 774.63 2013-09-30 10:00:00 | 773.52 | 775.80 | 772.11 | 772.12 | 228.97 | 176905.72 | 772.62 2013-09-30 11:00:00 | 772.12 | 774.48 | 772.12 | 772.51 | 95.41 | 73730.56 | 772.75 2013-09-30 12:00:00 | 773.00 | 774.44 | 772.51 | 774.44 | 75.17 | 58191.05 | 774.08 2013-09-30 13:00:00 | 774.44 | 774.81 | 773.62 | 774.46 | 165.57 | 128194.44 | 774.28 2013-09-30 14:00:00 | 774.45 | 776.00 | 773.99 | 776.00 | 362.52 | 280976.40 | 775.06 2013-09-30 15:00:00 | 774.62 | 775.50 | 766.91 | 772.88 | 286.47 | 221108.89 | 771.84 2013-09-30 16:00:00 | 769.70 | 771.48 | 765.00 | 770.00 | 372.65 | 286329.62 | 768.37 2013-09-30 17:00:00 | 770.00 | 770.00 | 765.14 | 765.14 | 165.06 | 126678.69 | 767.46 2013-09-30 18:00:00 | 765.14 | 771.48 | 763.00 | 771.48 | 448.68 | 343521.03 | 765.63 2013-09-30 19:00:00 | 771.50 | 773.00 | 767.01 | 767.07 | 24.17 | 18604.97 | 769.82 2013-09-30 20:00:00 | 773.00 | 773.03 | 772.60 | 772.60 | 16.50 | 12751.97 | 772.85 2013-09-30 21:00:00 | 772.50 | 772.60 | 772.50 | 772.60 | 16.60 | 12824.00 | 772.53 2013-09-30 22:00:00 | 772.79 | 772.79 | 772.79 | 772.79 | 8.56 | 6615.08 | 772.79 2013-09-30 23:00:00 | 772.79 | 773.04 | 771.00 | 772.00 | 27.73 | 21427.09 | 772.82 2013-10-01 00:00:00 | 772.00 | 776.90 | 772.00 | 776.90 | 163.90 | 126899.45 | 774.27 2013-10-01 01:00:00 | 776.90 | 777.00 | 773.80 | 776.99 | 104.89 | 81387.52 | 775.95 2013-10-01 02:00:00 | 776.99 | 777.80 | 774.00 | 774.31 | 294.87 | 228600.38 | 775.25 2013-10-01 03:00:00 | 774.10 | 776.70 | 773.50 | 774.55 | 196.84 | 152478.78 | 774.62 2013-10-01 04:00:00 | 776.68 | 776.68 | 773.22 | 776.68 | 90.51 | 70158.12 | 775.16 2013-10-01 05:00:00 | 776.60 | 781.50 | 776.00 | 779.02 | 400.76 | 312043.72 | 778.64 2013-10-01 06:00:00 | 779.03 | 785.21 | 779.03 | 782.00 | 582.19 | 456081.86 | 783.39 2013-10-01 07:00:00 | 780.11 | 782.00 | 778.20 | 781.00 | 92.38 | 72076.74 | 780.22 2013-10-01 08:00:00 | 780.50 | 783.97 | 779.10 | 783.10 | 320.09 | 250569.18 | 782.80 2013-10-01 09:00:00 | 783.10 | 783.46 | 780.20 | 780.50 | 76.23 | 59588.02 | 781.67 2013-10-01 10:00:00 | 780.51 | 782.00 | 779.10 | 779.10 | 110.08 | 85961.04 | 780.90 2013-10-01 11:00:00 | 779.10 | 781.51 | 775.00 | 779.00 | 260.15 | 202100.98 | 776.86 2013-10-01 12:00:00 | 779.00 | 781.60 | 775.51 | 780.00 | 273.18 | 213009.25 | 779.75 2013-10-01 13:00:00 | 780.00 | 781.96 | 778.52 | 780.37 | 136.12 | 106050.40 | 779.09 2013-10-01 14:00:00 | 780.36 | 780.37 | 777.61 | 777.61 | 135.74 | 105822.16 | 779.58 2013-10-01 15:00:00 | 778.00 | 781.89 | 778.00 | 780.00 | 132.35 | 103270.83 | 780.30 2013-10-01 16:00:00 | 780.00 | 780.00 | 777.03 | 777.03 | 23.12 | 17988.56 | 778.19 2013-10-01 17:00:00 | 777.52 | 777.52 | 777.52 | 777.52 | 0.50 | 388.76 | 777.52 2013-10-01 18:00:00 | 777.52 | 777.52 | 776.00 | 776.00 | 135.82 | 105563.13 | 777.23 2013-10-01 19:00:00 | 775.88 | 777.50 | 775.88 | 777.50 | 17.67 | 13710.28 | 775.91 2013-10-01 20:00:00 | . | . | . | . | . | . | . 2013-10-01 21:00:00 | 777.80 | 780.00 | 777.51 | 780.00 | 38.98 | 30393.68 | 779.78 2013-10-01 22:00:00 | 780.00 | 780.00 | 775.00 | 780.00 | 85.78 | 66623.92 | 776.68 2013-10-01 23:00:00 | 779.99 | 779.99 | 777.00 | 778.89 | 31.69 | 24638.35 | 777.60 2013-10-02 00:00:00 | 778.88 | 781.00 | 778.88 | 779.99 | 100.41 | 78335.72 | 780.14 2013-10-02 01:00:00 | 779.13 | 779.13 | 777.51 | 777.51 | 58.25 | 45355.21 | 778.70 2013-10-02 02:00:00 | 778.80 | 778.81 | 776.01 | 778.00 | 145.42 | 113053.76 | 777.41 2013-10-02 03:00:00 | 778.85 | 778.86 | 777.31 | 777.77 | 10.25 | 7975.62 | 778.11 2013-10-02 04:00:00 | 777.78 | 778.76 | 777.78 | 778.76 | 25.84 | 20115.29 | 778.52 2013-10-02 05:00:00 | 778.51 | 778.51 | 777.51 | 777.51 | 123.00 | 95722.16 | 778.22 2013-10-02 06:00:00 | 777.51 | 778.00 | 777.03 | 777.50 | 51.20 | 39806.47 | 777.47 2013-10-02 07:00:00 | 777.70 | 778.86 | 777.70 | 778.86 | 59.87 | 46607.02 | 778.54 2013-10-02 08:00:00 | 778.86 | 780.99 | 777.96 | 780.79 | 286.56 | 223438.80 | 779.73 2013-10-02 09:00:00 | 780.00 | 781.01 | 779.99 | 780.00 | 621.65 | 485259.20 | 780.60 2013-10-02 10:00:00 | 778.90 | 781.90 | 778.90 | 780.01 | 139.07 | 108615.62 | 781.00 2013-10-02 11:00:00 | 780.01 | 781.89 | 778.00 | 781.88 | 218.90 | 170614.65 | 779.41 2013-10-02 12:00:00 | 781.00 | 781.96 | 776.12 | 779.48 | 223.87 | 174291.37 | 778.55 2013-10-02 13:00:00 | 779.48 | 780.00 | 778.10 | 778.50 | 122.87 | 95801.80 | 779.68 2013-10-02 14:00:00 | 778.80 | 779.80 | 778.50 | 778.50 | 12.97 | 10104.46 | 779.06 2013-10-02 15:00:00 | 778.51 | 779.00 | 777.13 | 777.13 | 67.21 | 52278.66 | 777.90 2013-10-02 16:00:00 | 777.10 | 777.10 | 765.00 | 766.00 | 915.29 | 705316.24 | 770.59 2013-10-02 17:00:00 | 766.00 | 766.00 | 711.77 | 713.00 | 2316.65 | 1711848.24 | 738.93 2013-10-02 18:00:00 | 713.01 | 755.00 | 712.50 | 748.00 | 1240.21 | 916849.25 | 739.27 2013-10-02 19:00:00 | 745.03 | 748.00 | 725.00 | 725.00 | 1228.95 | 904533.55 | 736.02 2013-10-02 20:00:00 | 726.00 | 728.00 | 713.11 | 715.20 | 422.13 | 302594.21 | 716.82 2013-10-02 21:00:00 | 715.21 | 725.00 | 702.05 | 702.05 | 598.50 | 425093.28 | 710.27 2013-10-02 22:00:00 | 705.00 | 722.00 | 689.80 | 689.80 | 916.47 | 643624.53 | 702.29 2013-10-02 23:00:00 | 689.01 | 709.90 | 680.01 | 704.00 | 628.88 | 438355.91 | 697.04 2013-10-03 00:00:00 | 704.30 | 705.00 | 685.01 | 699.00 | 724.33 | 504037.52 | 695.87 2013-10-03 01:00:00 | 699.00 | 700.01 | 690.20 | 693.00 | 725.88 | 503947.90 | 694.26 2013-10-03 02:00:00 | 695.01 | 712.02 | 693.00 | 710.01 | 1046.29 | 736366.59 | 703.79 2013-10-03 03:00:00 | 713.01 | 740.00 | 713.01 | 734.21 | 1230.90 | 897125.76 | 728.84 2013-10-03 04:00:00 | 734.21 | 734.21 | 721.02 | 729.97 | 784.29 | 571439.65 | 728.61 2013-10-03 05:00:00 | 728.23 | 743.97 | 727.00 | 741.00 | 854.61 | 629529.08 | 736.63 2013-10-03 06:00:00 | 739.31 | 742.01 | 739.30 | 739.62 | 559.81 | 414760.81 | 740.89 2013-10-03 07:00:00 | 739.62 | 740.80 | 735.01 | 739.00 | 446.13 | 329481.58 | 738.54 2013-10-03 08:00:00 | 737.51 | 739.99 | 731.10 | 734.50 | 553.54 | 407456.40 | 736.09 2013-10-03 09:00:00 | 731.51 | 732.01 | 729.01 | 729.03 | 490.18 | 358205.39 | 730.76 2013-10-03 10:00:00 | 729.03 | 730.00 | 721.00 | 727.00 | 353.33 | 256668.65 | 726.42 2013-10-03 11:00:00 | 725.51 | 729.87 | 725.51 | 726.68 | 152.15 | 110693.33 | 727.54 2013-10-03 12:00:00 | 726.70 | 734.00 | 726.70 | 730.00 | 228.72 | 166799.84 | 729.27 2013-10-03 13:00:00 | 730.00 | 731.00 | 726.70 | 728.50 | 322.79 | 235024.20 | 728.11 2013-10-03 14:00:00 | 729.59 | 737.00 | 728.51 | 737.00 | 313.98 | 229897.91 | 732.21 2013-10-03 15:00:00 | 735.50 | 740.90 | 735.50 | 738.20 | 697.65 | 515320.82 | 738.66 2013-10-03 16:00:00 | 738.00 | 739.40 | 730.00 | 734.00 | 286.12 | 209971.93 | 733.86 2013-10-03 17:00:00 | 734.50 | 736.00 | 734.00 | 734.00 | 94.53 | 69463.66 | 734.86 2013-10-03 18:00:00 | 734.98 | 734.99 | 731.00 | 731.00 | 29.15 | 21418.11 | 734.70 2013-10-03 19:00:00 | 731.02 | 735.00 | 730.00 | 735.00 | 130.17 | 95209.58 | 731.45 2013-10-03 20:00:00 | 735.98 | 739.99 | 732.30 | 739.99 | 136.48 | 100804.15 | 738.59 2013-10-03 21:00:00 | 739.99 | 740.00 | 730.18 | 731.00 | 161.04 | 118659.47 | 736.81 2013-10-03 22:00:00 | 740.00 | 744.89 | 738.00 | 738.00 | 96.63 | 71745.53 | 742.47 2013-10-03 23:00:00 | 738.60 | 743.40 | 738.51 | 743.40 | 47.19 | 34963.63 | 740.97 2013-10-04 00:00:00 | 743.50 | 743.81 | 741.01 | 741.09 | 211.25 | 156801.76 | 742.27 2013-10-04 01:00:00 | 741.09 | 747.89 | 741.03 | 746.38 | 516.21 | 384388.29 | 744.63 2013-10-04 02:00:00 | 746.88 | 747.51 | 742.04 | 742.99 | 160.30 | 119324.03 | 744.36 2013-10-04 03:00:00 | 743.55 | 748.00 | 742.01 | 747.99 | 559.69 | 417263.80 | 745.53 2013-10-04 04:00:00 | 747.98 | 748.00 | 745.30 | 747.30 | 65.58 | 49006.59 | 747.29 2013-10-04 05:00:00 | 747.00 | 747.29 | 744.11 | 745.40 | 184.00 | 137273.03 | 746.04 2013-10-04 06:00:00 | 745.41 | 746.99 | 745.00 | 746.39 | 206.61 | 154104.29 | 745.87 2013-10-04 07:00:00 | 746.30 | 747.40 | 745.80 | 745.81 | 348.55 | 260075.90 | 746.17 2013-10-04 08:00:00 | 745.80 | 746.58 | 745.00 | 746.58 | 291.05 | 217103.56 | 745.92 2013-10-04 09:00:00 | 746.51 | 746.66 | 745.50 | 745.70 | 135.02 | 100737.67 | 746.11 2013-10-04 10:00:00 | 746.50 | 749.00 | 746.50 | 749.00 | 514.58 | 384859.96 | 747.91 2013-10-04 11:00:00 | 749.00 | 754.90 | 748.08 | 754.90 | 557.09 | 418999.26 | 752.13 2013-10-04 12:00:00 | 754.90 | 764.00 | 754.90 | 756.02 | 954.92 | 723952.56 | 758.13 2013-10-04 13:00:00 | 756.02 | 763.87 | 755.15 | 761.53 | 616.12 | 468210.14 | 759.94 2013-10-04 14:00:00 | 761.40 | 762.95 | 759.10 | 760.10 | 353.20 | 268801.82 | 761.05 2013-10-04 15:00:00 | 760.10 | 761.88 | 758.50 | 758.99 | 428.42 | 325681.88 | 760.19 2013-10-04 16:00:00 | 758.51 | 758.80 | 755.17 | 755.17 | 210.92 | 159920.95 | 758.20 2013-10-04 17:00:00 | 755.17 | 760.00 | 755.11 | 760.00 | 225.56 | 170578.57 | 756.24 2013-10-04 18:00:00 | 759.97 | 759.99 | 759.90 | 759.99 | 9.19 | 6981.34 | 759.91 2013-10-04 19:00:00 | 759.99 | 762.40 | 759.99 | 762.40 | 153.92 | 117153.03 | 761.15 2013-10-04 20:00:00 | 762.40 | 764.90 | 760.00 | 763.91 | 222.32 | 169570.31 | 762.74 2013-10-04 21:00:00 | 763.91 | 764.90 | 763.91 | 764.90 | 80.76 | 61770.80 | 764.89 2013-10-04 22:00:00 | 764.00 | 764.80 | 760.13 | 764.80 | 17.57 | 13382.36 | 761.66 2013-10-04 23:00:00 | 761.13 | 763.80 | 761.13 | 762.00 | 18.77 | 14320.52 | 762.74 2013-10-05 00:00:00 | 762.00 | 763.00 | 761.63 | 761.66 | 68.39 | 52122.44 | 762.11 2013-10-05 01:00:00 | 761.66 | 762.90 | 761.50 | 762.89 | 54.34 | 41428.89 | 762.43 2013-10-05 02:00:00 | 762.50 | 763.00 | 761.72 | 762.91 | 98.05 | 74733.64 | 762.21 2013-10-05 03:00:00 | 762.97 | 763.57 | 762.02 | 763.00 | 117.88 | 89961.10 | 763.15 2013-10-05 04:00:00 | 763.50 | 763.57 | 762.50 | 762.50 | 155.56 | 118704.89 | 763.09 2013-10-05 05:00:00 | 762.60 | 763.00 | 762.00 | 762.00 | 70.14 | 53477.59 | 762.49 2013-10-05 06:00:00 | 762.00 | 762.75 | 760.00 | 760.33 | 196.28 | 149313.50 | 760.72 2013-10-05 07:00:00 | 760.81 | 762.01 | 760.00 | 762.00 | 152.51 | 115991.20 | 760.55 2013-10-05 08:00:00 | 761.95 | 761.95 | 755.10 | 756.68 | 457.74 | 346855.39 | 757.76 2013-10-05 09:00:00 | 756.68 | 760.01 | 756.01 | 760.01 | 149.45 | 113277.41 | 757.97 2013-10-05 10:00:00 | 757.90 | 761.28 | 756.10 | 761.28 | 99.97 | 75948.17 | 759.70 2013-10-05 11:00:00 | 761.20 | 762.39 | 759.25 | 761.98 | 442.22 | 336838.31 | 761.70 2013-10-05 12:00:00 | 761.98 | 762.47 | 760.83 | 760.90 | 71.17 | 54242.74 | 762.17 2013-10-05 13:00:00 | 761.21 | 761.88 | 760.11 | 761.00 | 50.84 | 38677.39 | 760.84 2013-10-05 14:00:00 | 761.88 | 762.25 | 760.00 | 760.99 | 297.10 | 225990.87 | 760.67 2013-10-05 15:00:00 | 760.97 | 761.00 | 760.10 | 760.60 | 31.78 | 24169.25 | 760.54 2013-10-05 16:00:00 | 760.52 | 761.00 | 760.00 | 761.00 | 178.79 | 135944.23 | 760.37 2013-10-05 17:00:00 | 760.01 | 760.94 | 759.03 | 760.01 | 97.89 | 74384.98 | 759.90 2013-10-05 18:00:00 | . | . | . | . | . | . | . 2013-10-05 19:00:00 | 760.11 | 760.11 | 759.04 | 759.04 | 48.95 | 37178.83 | 759.48 2013-10-05 20:00:00 | 759.03 | 760.88 | 759.03 | 760.88 | 12.51 | 9509.97 | 760.07 2013-10-05 21:00:00 | 760.00 | 760.00 | 758.00 | 758.00 | 100.00 | 75853.75 | 758.53 2013-10-05 22:00:00 | 760.87 | 760.87 | 760.87 | 760.87 | 7.70 | 5858.70 | 760.87 2013-10-05 23:00:00 | 760.84 | 761.50 | 758.61 | 761.00 | 32.92 | 25050.85 | 760.94 2013-10-06 00:00:00 | 758.89 | 760.80 | 758.89 | 760.02 | 15.21 | 11560.34 | 760.05 2013-10-06 01:00:00 | 759.02 | 762.39 | 759.02 | 762.39 | 172.77 | 131475.92 | 761.01 2013-10-06 02:00:00 | 760.62 | 761.50 | 760.21 | 760.26 | 127.26 | 96778.51 | 760.51 2013-10-06 03:00:00 | 760.25 | 761.27 | 760.25 | 760.82 | 61.45 | 46743.13 | 760.73 2013-10-06 04:00:00 | 760.82 | 763.50 | 760.00 | 761.00 | 464.81 | 353772.62 | 761.11 2013-10-06 05:00:00 | 760.21 | 762.10 | 760.20 | 761.05 | 123.35 | 93851.35 | 760.84 2013-10-06 06:00:00 | 761.49 | 762.80 | 761.36 | 762.00 | 142.41 | 108531.55 | 762.10 2013-10-06 07:00:00 | 762.02 | 762.60 | 762.00 | 762.00 | 180.01 | 137184.14 | 762.09 2013-10-06 08:00:00 | 762.39 | 762.55 | 762.00 | 762.55 | 45.32 | 34541.35 | 762.17 2013-10-06 09:00:00 | 762.32 | 762.67 | 762.00 | 762.67 | 177.78 | 135496.82 | 762.14 2013-10-06 10:00:00 | 762.66 | 762.67 | 762.00 | 762.00 | 147.61 | 112487.51 | 762.04 2013-10-06 11:00:00 | 762.00 | 762.01 | 761.36 | 762.00 | 67.98 | 51772.01 | 761.60 2013-10-06 12:00:00 | 761.40 | 762.61 | 761.40 | 761.80 | 163.82 | 124856.45 | 762.15 2013-10-06 13:00:00 | 761.80 | 762.46 | 761.50 | 762.00 | 212.04 | 161597.42 | 762.10 2013-10-06 14:00:00 | 762.02 | 762.45 | 760.00 | 760.00 | 595.30 | 453379.82 | 761.60 2013-10-06 15:00:00 | 760.00 | 760.97 | 757.00 | 759.00 | 449.61 | 341285.98 | 759.06 2013-10-06 16:00:00 | 758.01 | 758.99 | 755.30 | 758.99 | 433.46 | 328069.84 | 756.87 2013-10-06 17:00:00 | 758.87 | 761.90 | 758.01 | 760.00 | 170.82 | 129792.07 | 759.84 2013-10-06 18:00:00 | 759.00 | 759.00 | 757.01 | 757.01 | 54.00 | 40919.06 | 757.76 2013-10-06 19:00:00 | 759.90 | 759.91 | 759.90 | 759.91 | 2.00 | 1519.82 | 759.91 2013-10-06 20:00:00 | 759.50 | 759.50 | 759.50 | 759.50 | 5.00 | 3797.50 | 759.50 2013-10-06 21:00:00 | 759.50 | 759.50 | 759.50 | 759.50 | 1.55 | 1177.22 | 759.50 2013-10-06 22:00:00 | 759.65 | 760.00 | 759.51 | 760.00 | 82.61 | 62767.91 | 759.84 2013-10-06 23:00:00 | 760.47 | 760.48 | 760.00 | 760.00 | 150.18 | 114133.18 | 760.00 2013-10-07 00:00:00 | 761.00 | 761.00 | 759.80 | 760.00 | 13.19 | 10020.93 | 760.02 2013-10-07 01:00:00 | 760.49 | 760.51 | 759.85 | 759.88 | 178.77 | 135859.26 | 759.96 2013-10-07 02:00:00 | 759.88 | 760.98 | 759.88 | 760.00 | 239.77 | 182283.72 | 760.24 2013-10-07 03:00:00 | 760.10 | 761.65 | 760.00 | 761.43 | 335.14 | 254829.05 | 760.38 2013-10-07 04:00:00 | 761.30 | 763.50 | 761.00 | 763.50 | 550.82 | 419792.95 | 762.12 2013-10-07 05:00:00 | 762.01 | 762.97 | 761.20 | 762.01 | 110.58 | 84259.77 | 761.99 2013-10-07 06:00:00 | 762.90 | 763.95 | 762.00 | 762.75 | 328.81 | 251003.08 | 763.37 2013-10-07 07:00:00 | 762.72 | 764.80 | 762.11 | 763.00 | 456.43 | 348464.00 | 763.46 2013-10-07 08:00:00 | 764.50 | 764.80 | 762.33 | 762.33 | 115.67 | 88295.89 | 763.34 2013-10-07 09:00:00 | 762.34 | 764.00 | 762.34 | 763.98 | 41.06 | 31327.57 | 762.95 2013-10-07 10:00:00 | 763.98 | 764.00 | 762.53 | 762.53 | 57.24 | 43708.56 | 763.61 2013-10-07 11:00:00 | 762.52 | 764.00 | 762.52 | 764.00 | 143.75 | 109792.00 | 763.75 2013-10-07 12:00:00 | 763.04 | 763.99 | 762.32 | 762.38 | 74.99 | 57196.53 | 762.76 2013-10-07 13:00:00 | 762.36 | 763.97 | 762.36 | 763.90 | 84.90 | 64809.77 | 763.35 2013-10-07 14:00:00 | 763.11 | 764.71 | 763.00 | 764.50 | 380.59 | 290780.30 | 764.03 2013-10-07 15:00:00 | 764.00 | 764.00 | 762.01 | 762.01 | 344.96 | 263087.95 | 762.67 2013-10-07 16:00:00 | 763.44 | 763.52 | 762.50 | 762.50 | 80.76 | 61626.79 | 763.13 2013-10-07 17:00:00 | 762.53 | 763.39 | 762.50 | 762.50 | 29.19 | 22258.21 | 762.53 2013-10-07 18:00:00 | 763.39 | 763.40 | 763.39 | 763.40 | 2.00 | 1526.80 | 763.40 2013-10-07 19:00:00 | . | . | . | . | . | . | . 2013-10-07 20:00:00 | 762.51 | 762.51 | 762.01 | 762.01 | 66.55 | 50726.37 | 762.23 2013-10-07 21:00:00 | 763.30 | 764.87 | 762.14 | 762.14 | 179.00 | 136787.30 | 764.17 2013-10-07 22:00:00 | . | . | . | . | . | . | . 2013-10-07 23:00:00 | 762.81 | 764.11 | 762.55 | 763.00 | 68.08 | 51943.74 | 763.04 2013-10-08 00:00:00 | 763.00 | 764.00 | 762.60 | 763.88 | 46.04 | 35157.38 | 763.58 2013-10-08 01:00:00 | 763.11 | 763.88 | 763.00 | 763.25 | 107.91 | 82356.38 | 763.19 2013-10-08 02:00:00 | 763.24 | 763.73 | 762.00 | 763.10 | 203.54 | 155260.86 | 762.81 2013-10-08 03:00:00 | 763.10 | 763.30 | 762.01 | 763.25 | 209.91 | 160154.54 | 762.96 2013-10-08 04:00:00 | 763.20 | 764.68 | 762.10 | 764.59 | 268.43 | 204988.33 | 763.66 2013-10-08 05:00:00 | 764.50 | 764.50 | 763.00 | 763.77 | 182.58 | 139411.99 | 763.57 2013-10-08 06:00:00 | 763.77 | 764.00 | 763.50 | 763.52 | 291.80 | 222830.37 | 763.65 2013-10-08 07:00:00 | 763.52 | 764.50 | 763.51 | 763.75 | 151.02 | 115410.16 | 764.22 2013-10-08 08:00:00 | 764.35 | 764.99 | 763.75 | 764.99 | 523.50 | 400298.79 | 764.66 2013-10-08 09:00:00 | 764.99 | 768.87 | 764.98 | 768.30 | 836.00 | 641350.40 | 767.16 2013-10-08 10:00:00 | 768.30 | 768.95 | 767.20 | 768.95 | 458.72 | 352570.00 | 768.59 2013-10-08 11:00:00 | 768.97 | 769.97 | 768.00 | 768.11 | 340.75 | 262081.01 | 769.13 2013-10-08 12:00:00 | 768.08 | 768.97 | 765.07 | 768.00 | 297.76 | 228617.83 | 767.81 2013-10-08 13:00:00 | 768.00 | 770.00 | 767.22 | 768.42 | 566.05 | 435240.57 | 768.91 2013-10-08 14:00:00 | 768.90 | 769.98 | 768.70 | 769.77 | 66.69 | 51328.80 | 769.63 2013-10-08 15:00:00 | 769.77 | 769.78 | 768.52 | 769.00 | 210.95 | 162170.79 | 768.75 2013-10-08 16:00:00 | 768.58 | 769.49 | 768.58 | 769.00 | 174.38 | 134113.63 | 769.08 2013-10-08 17:00:00 | 769.01 | 770.80 | 768.71 | 770.00 | 162.76 | 125310.98 | 769.90 2013-10-08 18:00:00 | 770.03 | 770.99 | 770.03 | 770.99 | 6.15 | 4740.48 | 770.81 2013-10-08 19:00:00 | 770.80 | 770.80 | 770.80 | 770.80 | 0.29 | 221.22 | 770.80 2013-10-08 20:00:00 | 770.80 | 770.99 | 769.01 | 769.01 | 38.13 | 29357.05 | 770.02 2013-10-08 21:00:00 | 769.02 | 769.02 | 769.01 | 769.01 | 11.00 | 8459.21 | 769.02 2013-10-08 22:00:00 | 769.07 | 769.10 | 769.07 | 769.10 | 10.05 | 7727.62 | 769.07 2013-10-08 23:00:00 | 770.98 | 772.47 | 769.50 | 772.47 | 127.46 | 98302.31 | 771.22 2013-10-09 00:00:00 | 772.46 | 777.99 | 772.46 | 776.51 | 445.26 | 344989.56 | 774.81 2013-10-09 01:00:00 | 777.18 | 779.88 | 776.51 | 778.50 | 398.35 | 309877.98 | 777.90 2013-10-09 02:00:00 | 778.52 | 778.80 | 776.00 | 776.95 | 376.70 | 292787.07 | 777.24 2013-10-09 03:00:00 | 776.01 | 777.27 | 775.98 | 777.00 | 186.06 | 144440.77 | 776.33 2013-10-09 04:00:00 | 777.28 | 779.99 | 775.66 | 777.96 | 1108.28 | 861713.94 | 777.52 2013-10-09 05:00:00 | 777.96 | 779.90 | 777.96 | 779.51 | 556.20 | 433173.74 | 778.81 2013-10-09 06:00:00 | 779.02 | 782.90 | 779.02 | 781.03 | 763.28 | 595621.03 | 780.34 2013-10-09 07:00:00 | 781.03 | 790.00 | 781.03 | 790.00 | 1451.33 | 1140103.17 | 785.56 2013-10-09 08:00:00 | 790.00 | 795.20 | 785.06 | 795.20 | 1150.04 | 909577.10 | 790.91 2013-10-09 09:00:00 | 795.00 | 797.00 | 791.00 | 793.00 | 1149.44 | 913202.71 | 794.48 2013-10-09 10:00:00 | 793.10 | 796.40 | 792.21 | 794.00 | 984.04 | 782169.19 | 794.86 2013-10-09 11:00:00 | 794.00 | 796.31 | 792.30 | 792.61 | 1021.77 | 811271.38 | 793.99 2013-10-09 12:00:00 | 792.63 | 796.40 | 792.34 | 796.21 | 899.72 | 715140.49 | 794.85 2013-10-09 13:00:00 | 795.51 | 799.94 | 795.00 | 799.75 | 1656.59 | 1321656.42 | 797.82 2013-10-09 14:00:00 | 799.70 | 799.95 | 797.00 | 797.22 | 685.25 | 547617.57 | 799.15 2013-10-09 15:00:00 | 797.22 | 799.00 | 792.02 | 793.00 | 526.89 | 419073.64 | 795.38 2013-10-09 16:00:00 | 793.00 | 795.00 | 793.00 | 794.12 | 349.06 | 277286.55 | 794.39 2013-10-09 17:00:00 | 794.99 | 797.90 | 794.00 | 794.00 | 559.50 | 444605.33 | 794.65 2013-10-09 18:00:00 | 793.55 | 795.87 | 792.22 | 795.87 | 193.41 | 153404.67 | 793.18 2013-10-09 19:00:00 | 795.86 | 798.78 | 793.00 | 793.11 | 142.23 | 113311.08 | 796.67 2013-10-09 20:00:00 | 798.00 | 798.00 | 793.25 | 793.25 | 13.07 | 10366.38 | 793.45 2013-10-09 21:00:00 | 793.25 | 794.99 | 792.20 | 794.99 | 87.24 | 69161.58 | 792.76 2013-10-09 22:00:00 | 794.95 | 795.22 | 793.20 | 795.22 | 96.10 | 76402.32 | 795.00 2013-10-09 23:00:00 | 795.23 | 795.23 | 793.20 | 793.30 | 220.41 | 174999.96 | 793.97 2013-10-10 00:00:00 | 794.90 | 794.98 | 793.54 | 793.54 | 229.59 | 182335.15 | 794.17 2013-10-10 01:00:00 | 794.00 | 794.71 | 791.02 | 794.49 | 403.20 | 319795.98 | 793.14 2013-10-10 02:00:00 | 794.00 | 798.35 | 794.00 | 798.30 | 751.06 | 598188.58 | 796.46 2013-10-10 03:00:00 | 798.30 | 798.32 | 795.00 | 798.28 | 426.88 | 340234.32 | 797.04 2013-10-10 04:00:00 | 798.28 | 798.87 | 795.22 | 798.40 | 756.69 | 604018.77 | 798.24 2013-10-10 05:00:00 | 797.20 | 799.80 | 797.10 | 799.80 | 775.12 | 619065.99 | 798.67 2013-10-10 06:00:00 | 799.80 | 808.02 | 799.80 | 804.04 | 2177.28 | 1750064.27 | 803.79 2013-10-10 07:00:00 | 804.10 | 807.00 | 803.00 | 806.98 | 1058.89 | 853214.84 | 805.77 2013-10-10 08:00:00 | 806.05 | 807.77 | 805.00 | 807.50 | 876.95 | 707012.40 | 806.22 2013-10-10 09:00:00 | 807.49 | 807.49 | 806.00 | 806.69 | 264.99 | 213674.79 | 806.35 2013-10-10 10:00:00 | 806.05 | 806.05 | 800.06 | 803.00 | 665.33 | 534274.37 | 803.02 2013-10-10 11:00:00 | 803.00 | 803.98 | 792.97 | 800.00 | 651.27 | 520519.56 | 799.24 2013-10-10 12:00:00 | 798.10 | 800.00 | 795.03 | 798.05 | 363.80 | 290574.19 | 798.73 2013-10-10 13:00:00 | 798.06 | 798.80 | 796.13 | 798.70 | 170.77 | 136185.37 | 797.49 2013-10-10 14:00:00 | 798.60 | 803.79 | 796.88 | 798.50 | 522.84 | 418582.77 | 800.60 2013-10-10 15:00:00 | 798.50 | 802.00 | 796.00 | 798.10 | 379.36 | 303041.89 | 798.82 2013-10-10 16:00:00 | 797.00 | 798.11 | 795.04 | 795.56 | 305.01 | 242840.11 | 796.18 2013-10-10 17:00:00 | 795.57 | 797.00 | 794.17 | 797.00 | 309.22 | 245929.73 | 795.33 2013-10-10 18:00:00 | 797.00 | 804.50 | 795.10 | 804.48 | 397.29 | 318050.72 | 800.56 2013-10-10 19:00:00 | 804.48 | 804.49 | 798.01 | 798.01 | 178.89 | 143657.70 | 803.07 2013-10-10 20:00:00 | 798.02 | 799.99 | 795.06 | 796.00 | 63.06 | 50161.38 | 795.47 2013-10-10 21:00:00 | 799.98 | 800.00 | 797.00 | 800.00 | 31.00 | 24796.90 | 799.90 2013-10-10 22:00:00 | 799.90 | 799.90 | 797.20 | 797.21 | 7.22 | 5765.07 | 798.15 2013-10-10 23:00:00 | 797.90 | 799.79 | 797.90 | 798.01 | 34.88 | 27840.14 | 798.24 2013-10-11 00:00:00 | 798.05 | 804.55 | 798.05 | 804.00 | 617.41 | 495183.71 | 802.04 2013-10-11 01:00:00 | 802.52 | 803.75 | 800.20 | 802.98 | 351.30 | 281837.35 | 802.28 2013-10-11 02:00:00 | 802.98 | 803.50 | 800.10 | 800.10 | 578.65 | 464176.15 | 802.17 2013-10-11 03:00:00 | 800.21 | 803.50 | 800.21 | 803.49 | 557.25 | 447540.84 | 803.13 2013-10-11 04:00:00 | 803.50 | 803.98 | 801.10 | 802.80 | 537.28 | 431527.94 | 803.17 2013-10-11 05:00:00 | 802.80 | 802.89 | 801.00 | 801.00 | 238.95 | 191508.87 | 801.47 2013-10-11 06:00:00 | 801.88 | 803.12 | 800.02 | 800.02 | 688.17 | 551739.54 | 801.75 2013-10-11 07:00:00 | 802.80 | 802.80 | 800.12 | 801.80 | 191.68 | 153542.40 | 801.04 2013-10-11 08:00:00 | 801.00 | 801.69 | 800.02 | 800.89 | 489.33 | 391670.77 | 800.42 2013-10-11 09:00:00 | 800.14 | 802.00 | 800.03 | 801.88 | 213.65 | 171199.88 | 801.31 2013-10-11 10:00:00 | 801.80 | 801.99 | 800.02 | 800.40 | 623.45 | 499345.27 | 800.94 2013-10-11 11:00:00 | 800.40 | 800.50 | 798.00 | 799.00 | 234.90 | 187763.90 | 799.34 2013-10-11 12:00:00 | 799.10 | 799.50 | 795.50 | 797.91 | 230.23 | 183749.01 | 798.10 2013-10-11 13:00:00 | 797.91 | 797.91 | 796.41 | 796.60 | 415.64 | 331209.76 | 796.87 2013-10-11 14:00:00 | 796.71 | 799.65 | 796.50 | 799.64 | 323.08 | 258025.55 | 798.65 2013-10-11 15:00:00 | 799.60 | 801.30 | 798.70 | 799.16 | 486.77 | 389468.10 | 800.11 2013-10-11 16:00:00 | 799.99 | 801.00 | 798.56 | 800.99 | 199.82 | 159843.95 | 799.95 2013-10-11 17:00:00 | 800.99 | 800.99 | 798.58 | 798.60 | 18.03 | 14410.50 | 799.16 2013-10-11 18:00:00 | 798.61 | 799.99 | 798.58 | 799.80 | 34.47 | 27540.55 | 799.02 2013-10-11 19:00:00 | 799.78 | 799.78 | 799.78 | 799.78 | 3.10 | 2480.12 | 799.78 2013-10-11 20:00:00 | 799.78 | 799.78 | 799.78 | 799.78 | 8.90 | 7117.24 | 799.78 2013-10-11 21:00:00 | 799.80 | 799.80 | 799.80 | 799.80 | 0.25 | 199.95 | 799.80 2013-10-11 22:00:00 | 799.80 | 799.90 | 798.60 | 799.00 | 54.34 | 43438.10 | 799.35 2013-10-11 23:00:00 | 799.00 | 800.50 | 798.80 | 800.50 | 64.07 | 51254.40 | 799.96 2013-10-12 00:00:00 | 800.50 | 801.66 | 799.00 | 800.51 | 93.70 | 75030.45 | 800.79 2013-10-12 01:00:00 | 800.51 | 801.50 | 799.50 | 800.00 | 190.27 | 152259.78 | 800.23 2013-10-12 02:00:00 | 800.00 | 802.00 | 800.00 | 801.05 | 406.14 | 325545.55 | 801.57 2013-10-12 03:00:00 | 801.79 | 801.81 | 800.25 | 800.30 | 329.91 | 264196.74 | 800.81 2013-10-12 04:00:00 | 800.99 | 803.88 | 800.40 | 802.48 | 711.17 | 570714.24 | 802.51 2013-10-12 05:00:00 | 801.99 | 802.48 | 798.70 | 799.25 | 299.55 | 239672.81 | 800.12 2013-10-12 06:00:00 | 800.00 | 803.00 | 798.80 | 801.60 | 870.93 | 697987.22 | 801.43 2013-10-12 07:00:00 | 801.08 | 802.00 | 800.21 | 800.66 | 138.08 | 110608.16 | 801.06 2013-10-12 08:00:00 | 800.67 | 801.00 | 799.00 | 800.10 | 417.95 | 334366.20 | 800.01 2013-10-12 09:00:00 | 800.51 | 800.52 | 799.40 | 800.00 | 96.74 | 77386.21 | 799.96 2013-10-12 10:00:00 | 800.10 | 803.21 | 800.10 | 802.99 | 850.53 | 682284.80 | 802.19 2013-10-12 11:00:00 | 803.35 | 804.70 | 803.00 | 803.03 | 694.40 | 558224.21 | 803.90 2013-10-12 12:00:00 | 803.03 | 804.90 | 803.00 | 804.10 | 547.77 | 440549.32 | 804.26 2013-10-12 13:00:00 | 804.39 | 806.53 | 803.21 | 805.99 | 1103.27 | 888516.02 | 805.35 2013-10-12 14:00:00 | 805.98 | 806.00 | 802.00 | 802.90 | 924.69 | 744120.82 | 804.73 2013-10-12 15:00:00 | 802.30 | 804.50 | 802.00 | 804.00 | 458.22 | 368192.31 | 803.53 2013-10-12 16:00:00 | 804.02 | 804.20 | 803.02 | 803.80 | 21.59 | 17352.27 | 803.61 2013-10-12 17:00:00 | 803.21 | 804.20 | 802.00 | 804.18 | 146.40 | 117599.42 | 803.30 2013-10-12 18:00:00 | 804.17 | 804.99 | 803.01 | 803.01 | 241.19 | 194018.75 | 804.41 2013-10-12 19:00:00 | 803.01 | 804.98 | 802.01 | 804.98 | 33.63 | 26983.19 | 802.28 2013-10-12 20:00:00 | 802.11 | 802.11 | 802.03 | 802.03 | 106.40 | 85341.78 | 802.05 2013-10-12 21:00:00 | 804.98 | 804.98 | 804.98 | 804.98 | . | 0.80 | 804.98 2013-10-12 22:00:00 | 804.98 | 804.98 | 804.98 | 804.98 | 10.00 | 8049.80 | 804.98 2013-10-12 23:00:00 | 804.00 | 804.90 | 804.00 | 804.90 | 8.94 | 7192.24 | 804.59 2013-10-13 00:00:00 | 804.21 | 804.90 | 803.00 | 803.58 | 145.52 | 116993.13 | 803.94 2013-10-13 01:00:00 | 804.02 | 806.90 | 804.02 | 806.67 | 400.90 | 323100.75 | 805.94 2013-10-13 02:00:00 | 806.00 | 810.50 | 806.00 | 809.51 | 2331.57 | 1885786.01 | 808.80 2013-10-13 03:00:00 | 809.95 | 810.00 | 807.21 | 809.80 | 311.38 | 251967.23 | 809.19 2013-10-13 04:00:00 | 809.80 | 809.80 | 808.61 | 808.61 | 120.70 | 97634.67 | 808.92 2013-10-13 05:00:00 | 808.87 | 810.28 | 808.60 | 810.27 | 562.56 | 455339.97 | 809.41 2013-10-13 06:00:00 | 810.27 | 810.80 | 810.06 | 810.59 | 278.58 | 225769.83 | 810.45 2013-10-13 07:00:00 | 810.14 | 812.50 | 809.40 | 812.50 | 759.75 | 616208.77 | 811.07 2013-10-13 08:00:00 | 812.22 | 817.51 | 812.22 | 815.06 | 1273.62 | 1037610.96 | 814.69 2013-10-13 09:00:00 | 815.96 | 822.85 | 814.97 | 822.10 | 1370.56 | 1120680.76 | 817.68 2013-10-13 10:00:00 | 822.10 | 824.89 | 819.00 | 819.99 | 1614.34 | 1325879.19 | 821.32 2013-10-13 11:00:00 | 819.99 | 822.50 | 818.87 | 822.40 | 512.78 | 420837.77 | 820.69 2013-10-13 12:00:00 | 822.40 | 823.00 | 819.00 | 821.50 | 541.29 | 444559.24 | 821.29 2013-10-13 13:00:00 | 821.50 | 821.80 | 819.21 | 820.03 | 360.05 | 295322.67 | 820.24 2013-10-13 14:00:00 | 820.00 | 822.40 | 819.01 | 820.22 | 705.49 | 578731.17 | 820.33 2013-10-13 15:00:00 | 821.90 | 830.30 | 820.50 | 826.02 | 1123.92 | 927367.93 | 825.12 2013-10-13 16:00:00 | 827.00 | 829.88 | 824.95 | 829.41 | 1526.74 | 1263733.02 | 827.73 2013-10-13 17:00:00 | 829.51 | 830.00 | 828.00 | 829.00 | 577.08 | 478369.36 | 828.95 2013-10-13 18:00:00 | 828.25 | 830.00 | 826.52 | 830.00 | 125.25 | 103775.35 | 828.53 2013-10-13 19:00:00 | 830.00 | 834.50 | 828.00 | 833.00 | 354.21 | 295064.82 | 833.02 2013-10-13 20:00:00 | 832.00 | 837.50 | 832.00 | 837.50 | 455.68 | 380513.20 | 835.05 2013-10-13 21:00:00 | 837.00 | 839.20 | 837.00 | 839.00 | 161.64 | 135523.73 | 838.44 2013-10-13 22:00:00 | 839.20 | 839.88 | 838.00 | 839.87 | 335.23 | 281446.56 | 839.56 2013-10-13 23:00:00 | 836.22 | 845.00 | 836.22 | 845.00 | 482.73 | 405751.69 | 840.53 2013-10-14 00:00:00 | 845.00 | 849.98 | 845.00 | 849.90 | 691.22 | 586573.19 | 848.61 2013-10-14 01:00:00 | 849.90 | 875.01 | 848.70 | 875.01 | 1740.25 | 1498201.85 | 860.91 2013-10-14 02:00:00 | 875.01 | 878.52 | 863.10 | 878.00 | 1745.64 | 1522598.99 | 872.23 2013-10-14 03:00:00 | 878.21 | 890.01 | 876.20 | 890.01 | 2555.39 | 2256806.86 | 883.16 2013-10-14 04:00:00 | 890.16 | 897.99 | 876.00 | 878.00 | 1651.20 | 1470303.22 | 890.44 2013-10-14 05:00:00 | 878.00 | 883.97 | 876.00 | 879.00 | 933.39 | 821865.42 | 880.52 2013-10-14 06:00:00 | 878.60 | 881.50 | 870.00 | 871.00 | 1122.08 | 982780.92 | 875.86 2013-10-14 07:00:00 | 870.10 | 872.90 | 828.00 | 843.00 | 2126.08 | 1792730.10 | 843.21 2013-10-14 08:00:00 | 843.00 | 883.77 | 843.00 | 875.00 | 1194.51 | 1043138.32 | 873.28 2013-10-14 09:00:00 | 875.00 | 878.00 | 860.00 | 874.00 | 1127.19 | 980851.90 | 870.17 2013-10-14 10:00:00 | 874.00 | 883.00 | 870.63 | 878.90 | 1427.55 | 1255294.83 | 879.34 2013-10-14 11:00:00 | 877.20 | 878.50 | 871.11 | 873.00 | 388.17 | 339411.98 | 874.40 2013-10-14 12:00:00 | 873.01 | 875.00 | 871.12 | 873.90 | 456.87 | 398738.86 | 872.76 2013-10-14 13:00:00 | 874.00 | 874.00 | 850.03 | 866.00 | 1504.03 | 1295418.53 | 861.30 2013-10-14 14:00:00 | 866.00 | 871.00 | 863.02 | 869.49 | 926.53 | 803794.25 | 867.53 2013-10-14 15:00:00 | 867.01 | 872.00 | 865.48 | 870.00 | 401.13 | 349024.74 | 870.10 2013-10-14 16:00:00 | 870.00 | 871.70 | 856.18 | 863.00 | 335.50 | 290596.92 | 866.16 2013-10-14 17:00:00 | 862.90 | 864.99 | 860.02 | 860.02 | 117.42 | 101421.74 | 863.75 2013-10-14 18:00:00 | 860.03 | 864.99 | 857.71 | 860.00 | 265.52 | 228275.12 | 859.74 2013-10-14 19:00:00 | 858.00 | 864.99 | 856.18 | 856.22 | 102.63 | 87992.38 | 857.39 2013-10-14 20:00:00 | 856.23 | 856.23 | 856.22 | 856.22 | 17.60 | 15069.55 | 856.22 2013-10-14 21:00:00 | . | . | . | . | . | . | . 2013-10-14 22:00:00 | 858.00 | 864.00 | 856.23 | 864.00 | 94.05 | 80915.21 | 860.31 2013-10-14 23:00:00 | 864.66 | 874.58 | 864.66 | 872.75 | 795.44 | 690412.02 | 867.96 2013-10-15 00:00:00 | 872.30 | 873.99 | 870.02 | 872.88 | 198.44 | 173123.18 | 872.41 2013-10-15 01:00:00 | 872.33 | 873.00 | 871.51 | 872.88 | 138.96 | 121238.55 | 872.47 2013-10-15 02:00:00 | 872.08 | 876.98 | 872.00 | 875.02 | 660.75 | 578131.65 | 874.97 2013-10-15 03:00:00 | 875.02 | 876.75 | 872.10 | 872.10 | 329.44 | 288202.97 | 874.83 2013-10-15 04:00:00 | 873.00 | 874.90 | 872.00 | 874.00 | 186.43 | 162718.39 | 872.80 2013-10-15 05:00:00 | 874.01 | 874.01 | 870.11 | 871.03 | 154.51 | 134764.53 | 872.20 2013-10-15 06:00:00 | 871.39 | 872.00 | 868.00 | 869.00 | 400.11 | 347735.87 | 869.11 2013-10-15 07:00:00 | 869.00 | 871.01 | 867.02 | 869.99 | 474.65 | 412353.71 | 868.76 2013-10-15 08:00:00 | 868.01 | 872.56 | 868.00 | 871.32 | 811.51 | 706949.87 | 871.16 2013-10-15 09:00:00 | 871.32 | 873.00 | 871.02 | 873.00 | 373.02 | 325246.67 | 871.93 2013-10-15 10:00:00 | 873.00 | 873.00 | 872.01 | 872.99 | 218.22 | 190444.21 | 872.72 2013-10-15 11:00:00 | 872.13 | 874.97 | 872.13 | 873.99 | 564.98 | 493658.35 | 873.77 2013-10-15 12:00:00 | 873.06 | 874.00 | 872.50 | 874.00 | 324.08 | 283090.25 | 873.53 2013-10-15 13:00:00 | 874.00 | 874.80 | 873.56 | 874.40 | 175.16 | 153125.87 | 874.19 2013-10-15 14:00:00 | 874.41 | 874.75 | 872.00 | 874.59 | 642.97 | 561814.52 | 873.77 2013-10-15 15:00:00 | 874.59 | 882.00 | 874.40 | 882.00 | 1414.33 | 1240843.98 | 877.34 2013-10-15 16:00:00 | 882.00 | 892.00 | 878.51 | 892.00 | 2226.85 | 1975720.01 | 887.23 2013-10-15 17:00:00 | 892.40 | 895.01 | 871.00 | 884.00 | 1373.97 | 1218305.58 | 886.71 2013-10-15 18:00:00 | 884.00 | 891.20 | 883.00 | 891.20 | 236.91 | 209979.08 | 886.32 2013-10-15 19:00:00 | 885.02 | 891.19 | 882.01 | 889.00 | 257.57 | 228193.39 | 885.95 2013-10-15 20:00:00 | 886.80 | 893.00 | 886.80 | 890.50 | 127.22 | 113248.33 | 890.16 2013-10-15 21:00:00 | 890.51 | 890.79 | 886.82 | 888.75 | 33.69 | 29944.42 | 888.80 2013-10-15 22:00:00 | 888.75 | 893.90 | 888.75 | 891.12 | 162.97 | 145308.31 | 891.62 2013-10-15 23:00:00 | 891.12 | 899.89 | 891.12 | 899.56 | 1178.97 | 1057821.89 | 897.24 2013-10-16 00:00:00 | 899.62 | 904.88 | 898.02 | 901.01 | 1483.08 | 1337229.90 | 901.65 2013-10-16 01:00:00 | 901.00 | 909.56 | 900.08 | 908.50 | 1286.43 | 1163750.17 | 904.63 2013-10-16 02:00:00 | 908.50 | 909.85 | 904.00 | 909.58 | 1185.54 | 1077563.30 | 908.92 2013-10-16 03:00:00 | 909.59 | 914.99 | 908.01 | 913.01 | 1538.66 | 1404513.04 | 912.82 2013-10-16 04:00:00 | 913.01 | 914.99 | 909.20 | 914.99 | 1764.51 | 1608892.21 | 911.80 2013-10-16 05:00:00 | 914.99 | 919.89 | 912.11 | 919.50 | 1726.78 | 1582916.99 | 916.69 2013-10-16 06:00:00 | 919.50 | 932.00 | 914.00 | 929.99 | 2490.89 | 2298678.08 | 922.83 2013-10-16 07:00:00 | 929.60 | 930.98 | 919.80 | 928.50 | 1747.79 | 1619910.37 | 926.83 2013-10-16 08:00:00 | 928.51 | 929.00 | 901.02 | 914.00 | 2331.93 | 2132777.90 | 914.60 2013-10-16 09:00:00 | 914.00 | 924.66 | 913.01 | 915.33 | 1143.17 | 1047503.83 | 916.32 2013-10-16 10:00:00 | 915.33 | 919.80 | 906.00 | 917.40 | 1056.13 | 963597.63 | 912.39 2013-10-16 11:00:00 | 917.40 | 921.00 | 916.00 | 921.00 | 929.94 | 853955.69 | 918.30 2013-10-16 12:00:00 | 920.90 | 929.00 | 920.00 | 925.61 | 1825.50 | 1691854.87 | 926.79 2013-10-16 13:00:00 | 925.61 | 927.88 | 920.01 | 921.11 | 1288.82 | 1190676.32 | 923.85 2013-10-16 14:00:00 | 927.49 | 927.50 | 920.10 | 921.01 | 568.30 | 524142.30 | 922.30 2013-10-16 15:00:00 | 921.51 | 922.80 | 911.01 | 913.50 | 953.53 | 875256.58 | 917.91 2013-10-16 16:00:00 | 913.50 | 917.15 | 893.00 | 900.00 | 2555.89 | 2318258.50 | 907.02 2013-10-16 17:00:00 | 903.98 | 910.00 | 894.07 | 905.00 | 730.53 | 656313.86 | 898.41 2013-10-16 18:00:00 | 909.00 | 915.12 | 900.11 | 906.90 | 364.97 | 331818.63 | 909.17 2013-10-16 19:00:00 | 906.90 | 907.89 | 900.00 | 901.00 | 189.08 | 170414.85 | 901.30 2013-10-16 20:00:00 | 901.10 | 905.70 | 890.00 | 899.99 | 343.09 | 306747.36 | 894.06 2013-10-16 21:00:00 | 893.00 | 894.01 | 889.00 | 889.50 | 170.86 | 152131.69 | 890.37 2013-10-16 22:00:00 | 889.61 | 889.61 | 885.01 | 888.00 | 274.86 | 243935.29 | 887.50 2013-10-16 23:00:00 | 887.80 | 904.36 | 887.00 | 899.50 | 880.56 | 790939.05 | 898.23 2013-10-17 00:00:00 | 899.49 | 900.00 | 890.01 | 895.00 | 579.36 | 517594.76 | 893.39 2013-10-17 01:00:00 | 894.00 | 894.88 | 887.00 | 887.30 | 617.77 | 550398.78 | 890.95 2013-10-17 02:00:00 | 888.00 | 890.00 | 885.00 | 888.10 | 818.00 | 725950.38 | 887.47 2013-10-17 03:00:00 | 888.10 | 890.30 | 887.13 | 889.98 | 437.37 | 388783.61 | 888.91 2013-10-17 04:00:00 | 889.98 | 892.00 | 887.20 | 889.50 | 462.60 | 411497.17 | 889.53 2013-10-17 05:00:00 | 888.10 | 891.00 | 888.00 | 891.00 | 255.31 | 227002.57 | 889.13 2013-10-17 06:00:00 | 889.06 | 903.00 | 889.06 | 900.00 | 1007.42 | 904349.00 | 897.69 2013-10-17 07:00:00 | 899.99 | 901.50 | 899.00 | 901.00 | 597.91 | 538375.68 | 900.44 2013-10-17 08:00:00 | 900.50 | 923.00 | 900.50 | 915.88 | 1783.99 | 1623968.54 | 910.30 2013-10-17 09:00:00 | 916.00 | 918.00 | 905.10 | 905.10 | 1117.90 | 1020812.95 | 913.15 2013-10-17 10:00:00 | 907.00 | 914.00 | 903.11 | 908.00 | 616.21 | 560142.89 | 909.01 2013-10-17 11:00:00 | 908.02 | 913.00 | 905.00 | 911.00 | 1373.33 | 1248946.25 | 909.43 2013-10-17 12:00:00 | 911.00 | 911.94 | 901.89 | 902.12 | 1070.28 | 970658.93 | 906.92 2013-10-17 13:00:00 | 902.03 | 907.80 | 896.00 | 906.51 | 1294.30 | 1169669.26 | 903.71 2013-10-17 14:00:00 | 906.52 | 907.30 | 903.50 | 905.50 | 582.87 | 528255.22 | 906.30 2013-10-17 15:00:00 | 906.06 | 907.00 | 903.00 | 905.00 | 588.63 | 532682.39 | 904.95 2013-10-17 16:00:00 | 905.00 | 910.00 | 901.25 | 908.00 | 477.77 | 432871.33 | 906.02 2013-10-17 17:00:00 | 908.00 | 914.90 | 905.20 | 914.50 | 766.96 | 699362.90 | 911.87 2013-10-17 18:00:00 | 912.41 | 914.87 | 909.02 | 914.00 | 938.98 | 857209.80 | 912.92 2013-10-17 19:00:00 | 912.70 | 916.00 | 912.00 | 916.00 | 358.39 | 327692.28 | 914.36 2013-10-17 20:00:00 | 915.00 | 915.00 | 904.01 | 914.00 | 125.12 | 113754.29 | 909.18 2013-10-17 21:00:00 | 914.60 | 914.60 | 908.82 | 908.82 | 27.46 | 25108.68 | 914.37 2013-10-17 22:00:00 | 913.50 | 917.99 | 911.00 | 917.10 | 287.68 | 263460.72 | 915.82 2013-10-17 23:00:00 | 917.00 | 918.00 | 912.13 | 915.00 | 286.32 | 262436.29 | 916.59 2013-10-18 00:00:00 | 915.00 | 915.00 | 911.00 | 911.00 | 501.18 | 457019.72 | 911.89 2013-10-18 01:00:00 | 912.00 | 915.11 | 912.00 | 914.49 | 564.92 | 516439.72 | 914.18 2013-10-18 02:00:00 | 914.10 | 917.90 | 914.01 | 917.11 | 437.01 | 400421.64 | 916.27 2013-10-18 03:00:00 | 917.12 | 917.82 | 915.00 | 916.76 | 337.23 | 309060.89 | 916.46 2013-10-18 04:00:00 | 916.21 | 916.86 | 915.21 | 915.26 | 365.98 | 335308.68 | 916.18 2013-10-18 05:00:00 | 915.28 | 916.49 | 913.20 | 913.20 | 462.63 | 423459.09 | 915.33 2013-10-18 06:00:00 | 913.32 | 916.30 | 913.32 | 914.62 | 852.50 | 780407.42 | 915.43 2013-10-18 07:00:00 | 914.62 | 915.49 | 913.51 | 915.00 | 325.24 | 297446.26 | 914.53 2013-10-18 08:00:00 | 915.00 | 916.18 | 914.99 | 915.10 | 331.81 | 303810.22 | 915.63 2013-10-18 09:00:00 | 915.61 | 915.61 | 910.00 | 911.01 | 711.31 | 649190.42 | 912.66 2013-10-18 10:00:00 | 911.02 | 913.80 | 911.00 | 912.25 | 170.65 | 155637.47 | 912.01 2013-10-18 11:00:00 | 911.50 | 924.00 | 911.04 | 917.00 | 1979.66 | 1817920.83 | 918.30 2013-10-18 12:00:00 | 917.00 | 927.88 | 916.91 | 924.88 | 1123.77 | 1037305.31 | 923.06 2013-10-18 13:00:00 | 922.17 | 924.80 | 922.16 | 923.00 | 407.45 | 376120.04 | 923.12 2013-10-18 14:00:00 | 923.00 | 935.02 | 923.00 | 935.00 | 2054.34 | 1903781.57 | 926.71 2013-10-18 15:00:00 | 935.00 | 936.02 | 928.02 | 931.54 | 1536.00 | 1433828.75 | 933.49 2013-10-18 16:00:00 | 932.98 | 934.97 | 924.03 | 926.00 | 1499.98 | 1390272.21 | 926.86 2013-10-18 17:00:00 | 925.03 | 932.00 | 925.03 | 930.00 | 530.85 | 492674.59 | 928.09 2013-10-18 18:00:00 | 930.00 | 930.00 | 926.02 | 928.00 | 229.18 | 212593.05 | 927.61 2013-10-18 19:00:00 | 928.98 | 934.37 | 928.98 | 934.37 | 312.75 | 291645.34 | 932.53 2013-10-18 20:00:00 | 934.37 | 940.39 | 933.00 | 940.39 | 876.65 | 821696.17 | 937.32 2013-10-18 21:00:00 | 940.39 | 941.00 | 935.04 | 938.00 | 36.84 | 34563.81 | 938.34 2013-10-18 22:00:00 | 938.01 | 946.50 | 934.00 | 942.32 | 477.15 | 449620.56 | 942.31 2013-10-18 23:00:00 | 944.99 | 947.77 | 944.99 | 945.99 | 479.30 | 453683.47 | 946.56 2013-10-19 00:00:00 | 946.00 | 949.80 | 946.00 | 949.00 | 789.20 | 748504.98 | 948.44 2013-10-19 01:00:00 | 948.99 | 964.00 | 948.10 | 959.00 | 1613.90 | 1541338.89 | 955.04 2013-10-19 02:00:00 | 959.00 | 968.78 | 957.00 | 964.99 | 1419.90 | 1369390.44 | 964.43 2013-10-19 03:00:00 | 964.12 | 975.00 | 964.01 | 973.02 | 1933.83 | 1876800.49 | 970.51 2013-10-19 04:00:00 | 973.56 | 986.00 | 973.03 | 986.00 | 2914.57 | 2861430.42 | 981.77 2013-10-19 05:00:00 | 986.00 | 993.00 | 955.00 | 967.00 | 3366.57 | 3314765.85 | 984.61 2013-10-19 06:00:00 | 970.00 | 986.00 | 950.02 | 980.10 | 4040.53 | 3932493.41 | 973.26 2013-10-19 07:00:00 | 985.00 | 985.49 | 980.00 | 983.10 | 1966.29 | 1930381.48 | 981.74 2013-10-19 08:00:00 | 985.00 | 994.00 | 983.10 | 992.87 | 2456.58 | 2432375.98 | 990.15 2013-10-19 09:00:00 | 992.50 | 992.99 | 981.15 | 990.00 | 1310.32 | 1296354.20 | 989.34 2013-10-19 10:00:00 | 990.14 | 1078.00 | 980.01 | 1018.00 | 5654.71 | 5737240.23 | 1014.60 2013-10-19 11:00:00 | 1032.90 | 1032.90 | 995.00 | 996.02 | 2757.61 | 2778693.51 | 1007.65 2013-10-19 12:00:00 | 998.00 | 1015.99 | 992.11 | 1012.99 | 1598.07 | 1605453.75 | 1004.62 2013-10-19 13:00:00 | 1011.00 | 1030.10 | 1010.50 | 1030.10 | 1673.91 | 1712346.65 | 1022.96 2013-10-19 14:00:00 | 1030.10 | 1034.00 | 1022.00 | 1026.00 | 1270.14 | 1305082.65 | 1027.51 2013-10-19 15:00:00 | 1026.00 | 1026.49 | 1011.00 | 1020.40 | 2178.96 | 2217487.06 | 1017.68 2013-10-19 16:00:00 | 1020.55 | 1023.89 | 997.00 | 997.00 | 1957.58 | 1977630.30 | 1010.24 2013-10-19 17:00:00 | 997.00 | 1010.75 | 965.00 | 1008.01 | 2505.60 | 2490265.46 | 993.88 2013-10-19 18:00:00 | 1008.01 | 1014.89 | 1001.22 | 1004.01 | 454.67 | 457433.42 | 1006.09 2013-10-19 19:00:00 | 1005.01 | 1010.00 | 1005.01 | 1010.00 | 17.20 | 17360.33 | 1009.38 2013-10-19 20:00:00 | 1006.01 | 1009.89 | 1002.12 | 1002.13 | 290.02 | 291092.55 | 1003.68 2013-10-19 21:00:00 | 1002.16 | 1005.00 | 998.01 | 1004.90 | 249.92 | 249950.28 | 1000.13 2013-10-19 22:00:00 | 1000.70 | 1006.99 | 1000.50 | 1006.99 | 176.36 | 177037.51 | 1003.85 2013-10-19 23:00:00 | 1007.00 | 1017.20 | 1007.00 | 1017.15 | 229.98 | 233206.36 | 1014.05 2013-10-20 00:00:00 | 1017.16 | 1021.00 | 1010.05 | 1020.00 | 355.92 | 361956.71 | 1016.97 2013-10-20 01:00:00 | 1020.00 | 1024.95 | 1018.01 | 1019.61 | 807.98 | 825520.95 | 1021.71 2013-10-20 02:00:00 | 1020.85 | 1021.00 | 1010.00 | 1011.00 | 1201.45 | 1219978.26 | 1015.42 2013-10-20 03:00:00 | 1011.01 | 1016.99 | 1002.22 | 1012.99 | 1505.52 | 1520144.54 | 1009.71 2013-10-20 04:00:00 | 1012.60 | 1020.00 | 1011.00 | 1019.80 | 1222.74 | 1241256.09 | 1015.14 2013-10-20 05:00:00 | 1019.79 | 1019.95 | 1015.12 | 1017.98 | 367.00 | 373389.00 | 1017.40 2013-10-20 06:00:00 | 1017.05 | 1018.50 | 1016.16 | 1016.20 | 261.52 | 266061.67 | 1017.37 2013-10-20 07:00:00 | 1017.88 | 1019.86 | 1017.00 | 1017.99 | 801.29 | 815634.89 | 1017.90 2013-10-20 08:00:00 | 1017.19 | 1019.50 | 1017.06 | 1017.10 | 396.84 | 403954.53 | 1017.93 2013-10-20 09:00:00 | 1017.18 | 1019.10 | 1016.00 | 1018.00 | 411.97 | 419124.96 | 1017.38 2013-10-20 10:00:00 | 1017.99 | 1018.20 | 1011.00 | 1012.10 | 799.16 | 810216.59 | 1013.83 2013-10-20 11:00:00 | 1013.00 | 1018.00 | 1012.50 | 1016.16 | 474.56 | 482597.79 | 1016.94 2013-10-20 12:00:00 | 1016.00 | 1017.00 | 1015.02 | 1016.19 | 174.18 | 176956.94 | 1015.94 2013-10-20 13:00:00 | 1016.20 | 1021.00 | 1016.20 | 1020.00 | 823.66 | 839393.76 | 1019.11 2013-10-20 14:00:00 | 1019.50 | 1021.90 | 1019.21 | 1020.03 | 724.86 | 739676.14 | 1020.44 2013-10-20 15:00:00 | 1020.02 | 1021.89 | 1012.00 | 1014.00 | 672.14 | 683992.47 | 1017.64 2013-10-20 16:00:00 | 1014.00 | 1017.99 | 1007.00 | 1016.87 | 1191.39 | 1205168.77 | 1011.56 2013-10-20 17:00:00 | 1016.86 | 1020.00 | 1016.02 | 1016.53 | 327.86 | 333717.88 | 1017.88 2013-10-20 18:00:00 | 1016.54 | 1016.54 | 1016.10 | 1016.10 | 58.01 | 58956.56 | 1016.40 2013-10-20 19:00:00 | 1018.94 | 1018.96 | 1018.94 | 1018.95 | 1.91 | 1946.19 | 1018.95 2013-10-20 20:00:00 | 1018.95 | 1018.95 | 1017.02 | 1017.02 | 0.60 | 607.35 | 1017.33 2013-10-20 21:00:00 | 1018.95 | 1020.88 | 1015.52 | 1020.88 | 101.73 | 103541.14 | 1017.84 2013-10-20 22:00:00 | 1020.88 | 1021.13 | 1019.01 | 1019.52 | 74.32 | 75873.19 | 1020.91 2013-10-20 23:00:00 | 1019.49 | 1028.45 | 1019.49 | 1028.10 | 563.06 | 577315.08 | 1025.32 2013-10-21 00:00:00 | 1028.00 | 1039.00 | 1027.50 | 1038.99 | 1320.86 | 1363119.94 | 1032.00 2013-10-21 01:00:00 | 1038.60 | 1040.00 | 1031.12 | 1035.97 | 803.55 | 833547.23 | 1037.33 2013-10-21 02:00:00 | 1035.97 | 1045.45 | 1035.97 | 1044.19 | 1647.19 | 1716872.28 | 1042.31 2013-10-21 03:00:00 | 1044.19 | 1070.00 | 1043.10 | 1063.01 | 1885.93 | 1994013.22 | 1057.31 2013-10-21 04:00:00 | 1066.00 | 1069.80 | 1055.00 | 1063.02 | 1423.66 | 1512197.55 | 1062.19 2013-10-21 05:00:00 | 1063.01 | 1067.00 | 1058.11 | 1066.80 | 1093.16 | 1162609.91 | 1063.53 2013-10-21 06:00:00 | 1066.55 | 1085.00 | 1064.97 | 1077.00 | 3101.01 | 3328015.91 | 1073.20 2013-10-21 07:00:00 | 1076.90 | 1088.00 | 1074.55 | 1082.00 | 1268.11 | 1366857.61 | 1077.87 2013-10-21 08:00:00 | 1082.00 | 1083.00 | 1073.00 | 1078.60 | 1399.03 | 1509010.66 | 1078.61 2013-10-21 09:00:00 | 1079.51 | 1083.00 | 1076.14 | 1080.10 | 1202.56 | 1299394.70 | 1080.52 2013-10-21 10:00:00 | 1080.10 | 1088.07 | 1079.00 | 1088.00 | 976.26 | 1057344.90 | 1083.06 2013-10-21 11:00:00 | 1088.00 | 1120.00 | 1085.02 | 1120.00 | 3424.71 | 3773831.83 | 1101.94 2013-10-21 12:00:00 | 1119.00 | 1119.50 | 1095.10 | 1110.50 | 2616.11 | 2898415.61 | 1107.91 2013-10-21 13:00:00 | 1109.00 | 1109.00 | 1090.00 | 1104.50 | 2750.23 | 3029336.45 | 1101.49 2013-10-21 14:00:00 | 1104.01 | 1112.00 | 1104.00 | 1109.00 | 1475.61 | 1635724.52 | 1108.51 2013-10-21 15:00:00 | 1107.05 | 1110.00 | 1105.11 | 1110.00 | 822.94 | 912548.11 | 1108.89 2013-10-21 16:00:00 | 1110.00 | 1113.00 | 1108.32 | 1110.07 | 490.72 | 544916.24 | 1110.45 2013-10-21 17:00:00 | 1110.04 | 1115.99 | 1107.11 | 1114.02 | 555.03 | 616681.78 | 1111.08 2013-10-21 18:00:00 | 1114.02 | 1118.00 | 1112.30 | 1116.89 | 214.47 | 239291.12 | 1115.73 2013-10-21 19:00:00 | 1113.51 | 1126.00 | 1113.21 | 1120.00 | 643.26 | 719677.60 | 1118.81 2013-10-21 20:00:00 | 1120.00 | 1120.52 | 1116.00 | 1118.00 | 386.62 | 431644.01 | 1116.46 2013-10-21 21:00:00 | 1117.99 | 1127.62 | 1117.99 | 1127.51 | 63.85 | 71884.31 | 1125.76 2013-10-21 22:00:00 | 1127.63 | 1135.00 | 1125.54 | 1133.80 | 515.56 | 583658.09 | 1132.09 2013-10-21 23:00:00 | 1134.99 | 1160.99 | 1134.99 | 1158.88 | 1200.70 | 1375318.22 | 1145.43 2013-10-22 00:00:00 | 1158.88 | 1176.80 | 1153.00 | 1174.00 | 2147.07 | 2510879.41 | 1169.45 2013-10-22 01:00:00 | 1174.01 | 1218.88 | 1173.95 | 1218.88 | 2776.40 | 3308080.83 | 1191.50 2013-10-22 02:00:00 | 1218.88 | 1235.00 | 1200.78 | 1232.00 | 3553.91 | 4323957.22 | 1216.68 2013-10-22 03:00:00 | 1232.00 | 1233.00 | 1208.01 | 1215.50 | 2397.64 | 2927759.34 | 1221.10 2013-10-22 04:00:00 | 1215.50 | 1225.00 | 1206.00 | 1222.50 | 2489.06 | 3028456.66 | 1216.71 2013-10-22 05:00:00 | 1221.11 | 1276.00 | 1219.00 | 1262.00 | 3158.85 | 3923016.06 | 1241.91 2013-10-22 06:00:00 | 1262.00 | 1298.51 | 1260.00 | 1297.01 | 3717.09 | 4749476.52 | 1277.74 2013-10-22 07:00:00 | 1298.51 | 1339.99 | 1297.01 | 1333.00 | 4140.42 | 5478976.15 | 1323.29 2013-10-22 08:00:00 | 1332.50 | 1338.50 | 1113.00 | 1245.00 | 6840.70 | 8486109.32 | 1240.53 2013-10-22 09:00:00 | 1245.00 | 1269.00 | 1213.00 | 1225.56 | 3163.94 | 3916957.61 | 1238.00 2013-10-22 10:00:00 | 1225.20 | 1237.90 | 1222.50 | 1228.10 | 887.72 | 1088799.46 | 1226.52 2013-10-22 11:00:00 | 1228.24 | 1278.00 | 1228.02 | 1255.00 | 2505.43 | 3144595.36 | 1255.11 2013-10-22 12:00:00 | 1255.00 | 1264.00 | 1250.00 | 1258.00 | 1784.55 | 2244824.48 | 1257.92 2013-10-22 13:00:00 | 1258.00 | 1259.50 | 1200.00 | 1203.05 | 2523.86 | 3113545.45 | 1233.64 2013-10-22 14:00:00 | 1203.05 | 1256.05 | 1152.10 | 1192.00 | 6907.28 | 8256189.89 | 1195.29 2013-10-22 15:00:00 | 1190.00 | 1192.00 | 1163.03 | 1182.00 | 2171.65 | 2561960.78 | 1179.73 2013-10-22 16:00:00 | 1180.11 | 1222.00 | 1179.01 | 1222.00 | 1703.10 | 2055610.32 | 1206.98 2013-10-22 17:00:00 | 1221.00 | 1224.90 | 1212.00 | 1218.01 | 385.37 | 469831.85 | 1219.18 2013-10-22 18:00:00 | 1218.01 | 1220.00 | 1190.01 | 1190.01 | 581.52 | 699418.96 | 1202.75 2013-10-22 19:00:00 | 1199.00 | 1209.01 | 1190.01 | 1207.00 | 116.35 | 140075.37 | 1203.87 2013-10-22 20:00:00 | 1208.39 | 1209.96 | 1202.00 | 1202.15 | 214.08 | 258342.75 | 1206.74 2013-10-22 21:00:00 | 1203.41 | 1209.90 | 1190.69 | 1209.89 | 132.76 | 159374.80 | 1200.52 2013-10-22 22:00:00 | 1209.90 | 1224.50 | 1206.01 | 1222.90 | 462.88 | 563950.81 | 1218.35 2013-10-22 23:00:00 | 1222.90 | 1249.99 | 1220.03 | 1248.99 | 1246.32 | 1545193.48 | 1239.81 2013-10-23 00:00:00 | 1248.99 | 1255.00 | 1242.00 | 1243.02 | 1428.04 | 1785193.73 | 1250.10 2013-10-23 01:00:00 | 1244.00 | 1245.00 | 1230.00 | 1239.95 | 861.88 | 1068218.04 | 1239.40 2013-10-23 02:00:00 | 1238.01 | 1245.70 | 1215.50 | 1244.99 | 1608.78 | 1983409.59 | 1232.87 2013-10-23 03:00:00 | 1244.56 | 1245.00 | 1230.00 | 1240.02 | 714.34 | 885540.40 | 1239.67 2013-10-23 04:00:00 | 1240.02 | 1260.00 | 1240.02 | 1255.00 | 2011.01 | 2522015.90 | 1254.11 2013-10-23 05:00:00 | 1255.00 | 1256.88 | 1240.50 | 1254.99 | 1637.18 | 2049132.43 | 1251.63 2013-10-23 06:00:00 | 1254.99 | 1256.99 | 1218.11 | 1232.88 | 2085.33 | 2580275.35 | 1237.35 2013-10-23 07:00:00 | 1232.88 | 1241.89 | 1228.08 | 1236.26 | 411.69 | 509320.68 | 1237.14 2013-10-23 08:00:00 | 1236.26 | 1243.00 | 1229.00 | 1242.00 | 981.58 | 1212267.70 | 1235.01 2013-10-23 09:00:00 | 1242.96 | 1244.90 | 1238.21 | 1242.99 | 533.84 | 662652.97 | 1241.30 2013-10-23 10:00:00 | 1241.18 | 1255.00 | 1238.11 | 1245.02 | 1486.40 | 1851728.74 | 1245.78 2013-10-23 11:00:00 | 1249.89 | 1251.80 | 1242.00 | 1242.00 | 869.89 | 1084278.97 | 1246.45 2013-10-23 12:00:00 | 1243.90 | 1244.00 | 1220.00 | 1223.30 | 1286.79 | 1589347.74 | 1235.13 2013-10-23 13:00:00 | 1223.30 | 1249.00 | 1222.10 | 1240.05 | 2588.69 | 3203844.82 | 1237.63 2013-10-23 14:00:00 | 1240.05 | 1243.99 | 1231.66 | 1239.50 | 1367.38 | 1693701.50 | 1238.64 2013-10-23 15:00:00 | 1238.90 | 1242.80 | 1237.00 | 1239.00 | 1047.94 | 1298833.44 | 1239.41 2013-10-23 16:00:00 | 1238.68 | 1245.00 | 1237.20 | 1244.99 | 668.64 | 829966.65 | 1241.27 2013-10-23 17:00:00 | 1244.59 | 1259.03 | 1243.00 | 1255.00 | 1101.42 | 1377370.32 | 1250.54 2013-10-23 18:00:00 | 1255.50 | 1256.00 | 1239.01 | 1240.01 | 679.85 | 849378.44 | 1249.37 2013-10-23 19:00:00 | 1243.78 | 1262.00 | 1240.13 | 1262.00 | 674.92 | 848279.99 | 1256.87 2013-10-23 20:00:00 | 1262.00 | 1269.99 | 1255.02 | 1269.99 | 426.17 | 538781.45 | 1264.23 2013-10-23 21:00:00 | 1268.01 | 1285.00 | 1267.15 | 1285.00 | 576.34 | 734784.74 | 1274.92 2013-10-23 22:00:00 | 1285.00 | 1300.00 | 1280.02 | 1294.99 | 1551.57 | 2009610.28 | 1295.21 2013-10-23 23:00:00 | 1293.84 | 1317.81 | 1291.10 | 1307.00 | 1446.79 | 1880812.64 | 1299.99 2013-10-24 00:00:00 | 1309.00 | 1328.00 | 1305.08 | 1327.00 | 2336.91 | 3084758.63 | 1320.01 2013-10-24 01:00:00 | 1327.00 | 1327.00 | 1315.96 | 1316.00 | 1521.66 | 2012929.76 | 1322.85 2013-10-24 02:00:00 | 1316.00 | 1324.50 | 1300.03 | 1316.35 | 2302.36 | 3021613.31 | 1312.40 2013-10-24 03:00:00 | 1316.35 | 1318.90 | 1301.81 | 1308.48 | 1680.89 | 2206201.54 | 1312.52 2013-10-24 04:00:00 | 1307.24 | 1311.00 | 1289.00 | 1289.00 | 1602.07 | 2087563.19 | 1303.04 2013-10-24 05:00:00 | 1297.00 | 1297.00 | 1190.00 | 1254.98 | 6785.23 | 8447510.13 | 1244.98 2013-10-24 06:00:00 | 1251.00 | 1258.00 | 1213.00 | 1241.01 | 2629.24 | 3262440.74 | 1240.83 2013-10-24 07:00:00 | 1241.00 | 1244.00 | 1075.01 | 1075.80 | 7919.35 | 9342950.13 | 1179.76 2013-10-24 08:00:00 | 1089.99 | 1226.00 | 1010.11 | 1189.99 | 7945.05 | 9198527.19 | 1157.77 2013-10-24 09:00:00 | 1191.99 | 1220.00 | 1175.00 | 1190.00 | 3407.38 | 4093200.23 | 1201.27 2013-10-24 10:00:00 | 1189.99 | 1194.70 | 1165.00 | 1176.00 | 1234.68 | 1450489.58 | 1174.79 2013-10-24 11:00:00 | 1179.89 | 1209.00 | 1179.89 | 1205.00 | 2517.75 | 3006413.09 | 1194.09 2013-10-24 12:00:00 | 1207.99 | 1208.00 | 1190.00 | 1195.60 | 1211.15 | 1448253.51 | 1195.77 2013-10-24 13:00:00 | 1197.00 | 1205.80 | 1192.00 | 1205.80 | 664.03 | 794739.06 | 1196.83 2013-10-24 14:00:00 | 1202.01 | 1240.00 | 1202.00 | 1220.50 | 2641.82 | 3219529.18 | 1218.68 2013-10-24 15:00:00 | 1220.00 | 1222.00 | 1210.00 | 1210.00 | 1244.68 | 1514716.04 | 1216.95 2013-10-24 16:00:00 | 1211.00 | 1215.01 | 1188.00 | 1209.51 | 1180.66 | 1420041.10 | 1202.75 2013-10-24 17:00:00 | 1211.00 | 1211.00 | 1198.50 | 1204.99 | 234.40 | 282147.46 | 1203.71 2013-10-24 18:00:00 | 1204.99 | 1208.43 | 1198.35 | 1203.99 | 158.25 | 190249.36 | 1202.19 2013-10-24 19:00:00 | 1200.00 | 1203.99 | 1190.01 | 1192.00 | 172.04 | 205524.90 | 1194.61 2013-10-24 20:00:00 | 1200.90 | 1210.00 | 1199.97 | 1199.97 | 268.99 | 323085.09 | 1201.10 2013-10-24 21:00:00 | 1197.00 | 1203.66 | 1180.00 | 1181.51 | 384.00 | 455739.79 | 1186.82 2013-10-24 22:00:00 | 1184.84 | 1199.00 | 1180.00 | 1192.01 | 304.16 | 360986.92 | 1186.83 2013-10-24 23:00:00 | 1192.00 | 1209.00 | 1189.00 | 1200.00 | 368.52 | 442532.67 | 1200.83 2013-10-25 00:00:00 | 1200.01 | 1202.85 | 1180.02 | 1181.01 | 504.94 | 602198.67 | 1192.60 2013-10-25 01:00:00 | 1187.39 | 1201.00 | 1183.00 | 1192.62 | 701.66 | 838693.93 | 1195.30 2013-10-25 02:00:00 | 1192.62 | 1195.00 | 1186.00 | 1187.99 | 664.22 | 791020.12 | 1190.90 2013-10-25 03:00:00 | 1187.98 | 1189.00 | 1151.00 | 1156.94 | 2002.98 | 2350160.14 | 1173.33 2013-10-25 04:00:00 | 1151.30 | 1163.50 | 1130.00 | 1130.00 | 2633.88 | 3026982.75 | 1149.25 2013-10-25 05:00:00 | 1130.00 | 1160.00 | 1120.55 | 1145.50 | 1733.30 | 1973465.18 | 1138.56 2013-10-25 06:00:00 | 1145.50 | 1147.00 | 1139.00 | 1139.00 | 1297.39 | 1481724.76 | 1142.08 2013-10-25 07:00:00 | 1140.00 | 1149.00 | 1135.00 | 1139.97 | 823.33 | 937182.17 | 1138.28 2013-10-25 08:00:00 | 1139.97 | 1141.20 | 1130.03 | 1130.63 | 600.88 | 682712.40 | 1136.20 2013-10-25 09:00:00 | 1130.62 | 1134.00 | 1100.00 | 1109.90 | 2819.86 | 3131434.64 | 1110.49 2013-10-25 10:00:00 | 1109.00 | 1129.00 | 1105.12 | 1116.05 | 1573.31 | 1748902.43 | 1111.61 2013-10-25 11:00:00 | 1116.11 | 1127.98 | 1110.11 | 1111.12 | 989.74 | 1105756.19 | 1117.22 2013-10-25 12:00:00 | 1112.00 | 1114.95 | 1086.00 | 1092.00 | 1397.73 | 1540328.39 | 1102.02 2013-10-25 13:00:00 | 1092.00 | 1092.00 | 1032.01 | 1073.01 | 5098.22 | 5421696.66 | 1063.45 2013-10-25 14:00:00 | 1073.01 | 1073.01 | 1020.00 | 1020.05 | 2196.61 | 2299860.50 | 1047.01 2013-10-25 15:00:00 | 1020.05 | 1092.00 | 1020.01 | 1060.00 | 3470.88 | 3683481.51 | 1061.25 2013-10-25 16:00:00 | 1061.00 | 1067.00 | 1021.10 | 1024.01 | 1304.70 | 1359652.68 | 1042.12 2013-10-25 17:00:00 | 1025.00 | 1050.00 | 1025.00 | 1037.00 | 654.71 | 679376.73 | 1037.67 2013-10-25 18:00:00 | 1035.00 | 1057.96 | 1029.90 | 1057.96 | 517.87 | 537824.39 | 1038.53 2013-10-25 19:00:00 | 1045.00 | 1084.00 | 1045.00 | 1070.01 | 1371.02 | 1455641.28 | 1061.72 2013-10-25 20:00:00 | 1071.00 | 1086.00 | 1062.01 | 1086.00 | 295.83 | 319356.27 | 1079.52 2013-10-25 21:00:00 | 1086.32 | 1098.00 | 1072.03 | 1094.96 | 220.18 | 239780.04 | 1089.00 2013-10-25 22:00:00 | 1089.97 | 1095.99 | 1073.06 | 1091.22 | 295.45 | 321862.38 | 1089.41 2013-10-25 23:00:00 | 1091.22 | 1144.00 | 1091.22 | 1127.00 | 1849.72 | 2072656.23 | 1120.53 2013-10-26 00:00:00 | 1126.99 | 1145.00 | 1085.02 | 1113.21 | 2292.73 | 2585585.69 | 1127.73 2013-10-26 01:00:00 | 1113.21 | 1124.90 | 1086.03 | 1086.03 | 1007.86 | 1108968.58 | 1100.32 2013-10-26 02:00:00 | 1086.04 | 1089.98 | 1055.50 | 1065.10 | 1269.65 | 1360881.07 | 1071.85 2013-10-26 03:00:00 | 1069.91 | 1083.98 | 1065.21 | 1079.80 | 820.72 | 882729.71 | 1075.55 2013-10-26 04:00:00 | 1078.98 | 1096.00 | 1075.11 | 1086.97 | 1266.70 | 1377365.68 | 1087.37 2013-10-26 05:00:00 | 1086.96 | 1092.00 | 1075.10 | 1090.00 | 869.82 | 943815.71 | 1085.07 2013-10-26 06:00:00 | 1089.97 | 1089.99 | 1076.11 | 1083.80 | 555.11 | 601209.17 | 1083.04 2013-10-26 07:00:00 | 1083.00 | 1095.00 | 1081.10 | 1092.99 | 871.41 | 949603.06 | 1089.73 2013-10-26 08:00:00 | 1092.99 | 1120.00 | 1085.03 | 1095.00 | 1864.85 | 2053621.07 | 1101.23 2013-10-26 09:00:00 | 1092.01 | 1113.99 | 1090.01 | 1106.99 | 1046.23 | 1154127.80 | 1103.13 2013-10-26 10:00:00 | 1106.99 | 1112.87 | 1101.30 | 1103.20 | 462.81 | 511957.42 | 1106.19 2013-10-26 11:00:00 | 1103.25 | 1105.50 | 1100.35 | 1105.00 | 328.26 | 362338.37 | 1103.82 2013-10-26 12:00:00 | 1105.00 | 1107.90 | 1091.10 | 1099.94 | 519.29 | 571665.98 | 1100.85 2013-10-26 13:00:00 | 1099.90 | 1099.90 | 1092.02 | 1094.86 | 493.14 | 539889.27 | 1094.80 2013-10-26 14:00:00 | 1093.20 | 1095.99 | 1070.01 | 1080.81 | 589.61 | 642207.84 | 1089.20 2013-10-26 15:00:00 | 1084.98 | 1088.50 | 1075.00 | 1083.93 | 547.46 | 592309.39 | 1081.92 2013-10-26 16:00:00 | 1081.12 | 1083.69 | 1075.55 | 1081.99 | 275.21 | 297264.55 | 1080.16 2013-10-26 17:00:00 | 1081.45 | 1093.02 | 1080.15 | 1089.00 | 193.21 | 210288.00 | 1088.37 2013-10-26 18:00:00 | 1086.29 | 1093.00 | 1080.50 | 1080.51 | 163.27 | 177215.79 | 1085.42 2013-10-26 19:00:00 | 1080.52 | 1093.00 | 1080.51 | 1090.00 | 49.60 | 54089.79 | 1090.63 2013-10-26 20:00:00 | 1089.99 | 1095.00 | 1088.00 | 1094.24 | 65.79 | 71725.31 | 1090.25 2013-10-26 21:00:00 | 1092.24 | 1103.89 | 1090.00 | 1103.25 | 379.45 | 416578.44 | 1097.84 2013-10-26 22:00:00 | 1102.00 | 1103.00 | 1092.00 | 1095.01 | 197.66 | 217615.04 | 1100.98 2013-10-26 23:00:00 | 1095.50 | 1103.00 | 1088.00 | 1093.50 | 416.77 | 457575.97 | 1097.91 2013-10-27 00:00:00 | 1092.90 | 1099.90 | 1088.01 | 1096.01 | 82.76 | 90702.79 | 1095.96 2013-10-27 01:00:00 | 1096.01 | 1107.40 | 1095.33 | 1103.95 | 503.79 | 555088.29 | 1101.83 2013-10-27 02:00:00 | 1103.96 | 1107.99 | 1101.06 | 1103.86 | 479.33 | 529111.13 | 1103.86 2013-10-27 03:00:00 | 1104.00 | 1106.00 | 1102.10 | 1104.02 | 265.26 | 292897.38 | 1104.17 2013-10-27 04:00:00 | 1104.00 | 1106.00 | 1103.50 | 1105.88 | 342.74 | 378582.89 | 1104.56 2013-10-27 05:00:00 | 1105.88 | 1109.90 | 1105.01 | 1105.03 | 297.74 | 329675.50 | 1107.27 2013-10-27 06:00:00 | 1105.03 | 1107.01 | 1105.00 | 1107.00 | 157.77 | 174471.81 | 1105.86 2013-10-27 07:00:00 | 1107.00 | 1118.20 | 1106.12 | 1118.20 | 995.24 | 1106778.47 | 1112.08 2013-10-27 08:00:00 | 1118.20 | 1130.00 | 1115.99 | 1124.50 | 1594.43 | 1790291.07 | 1122.84 2013-10-27 09:00:00 | 1124.51 | 1125.00 | 1109.00 | 1114.00 | 952.21 | 1062013.41 | 1115.32 2013-10-27 10:00:00 | 1114.00 | 1117.50 | 1111.11 | 1113.94 | 145.49 | 161987.42 | 1113.38 2013-10-27 11:00:00 | 1113.90 | 1118.00 | 1111.14 | 1113.99 | 492.37 | 548624.40 | 1114.24 2013-10-27 12:00:00 | 1113.99 | 1125.30 | 1112.10 | 1122.99 | 717.73 | 802892.30 | 1118.66 2013-10-27 13:00:00 | 1121.02 | 1123.97 | 1118.10 | 1118.10 | 765.84 | 858390.37 | 1120.84 2013-10-27 14:00:00 | 1118.59 | 1123.91 | 1118.30 | 1123.50 | 562.48 | 631006.31 | 1121.84 2013-10-27 15:00:00 | 1123.50 | 1138.50 | 1123.31 | 1138.50 | 1578.19 | 1785557.42 | 1131.39 2013-10-27 16:00:00 | 1137.00 | 1175.02 | 1137.00 | 1160.13 | 3118.13 | 3604843.42 | 1156.09 2013-10-27 17:00:00 | 1160.13 | 1180.00 | 1160.12 | 1173.01 | 1158.30 | 1359428.44 | 1173.64 2013-10-27 18:00:00 | 1173.02 | 1230.00 | 1173.02 | 1197.52 | 4012.21 | 4826309.97 | 1202.91 2013-10-27 19:00:00 | 1196.00 | 1206.00 | 1190.01 | 1206.00 | 315.76 | 378095.25 | 1197.40 2013-10-27 20:00:00 | 1205.97 | 1222.00 | 1192.10 | 1206.77 | 545.89 | 661591.46 | 1211.95 2013-10-27 21:00:00 | 1205.00 | 1213.48 | 1200.10 | 1200.10 | 206.04 | 248657.28 | 1206.83 2013-10-27 22:00:00 | 1202.78 | 1215.99 | 1202.78 | 1205.99 | 535.07 | 647634.40 | 1210.38 2013-10-27 23:00:00 | 1207.88 | 1229.98 | 1207.88 | 1225.05 | 968.89 | 1181772.66 | 1219.72 2013-10-28 00:00:00 | 1226.07 | 1243.00 | 1210.30 | 1214.49 | 2067.12 | 2532120.66 | 1224.95 2013-10-28 01:00:00 | 1211.01 | 1214.00 | 1180.00 | 1197.51 | 1365.77 | 1634685.81 | 1196.90 2013-10-28 02:00:00 | 1197.51 | 1201.00 | 1187.00 | 1195.66 | 781.54 | 931895.39 | 1192.39 2013-10-28 03:00:00 | 1195.66 | 1210.00 | 1195.66 | 1204.16 | 587.37 | 706775.89 | 1203.30 2013-10-28 04:00:00 | 1204.18 | 1208.00 | 1195.65 | 1202.02 | 506.87 | 608854.72 | 1201.20 2013-10-28 05:00:00 | 1201.00 | 1218.00 | 1201.00 | 1211.20 | 1074.59 | 1301861.26 | 1211.50 2013-10-28 06:00:00 | 1212.09 | 1214.84 | 1207.15 | 1211.00 | 631.33 | 763983.69 | 1210.12 2013-10-28 07:00:00 | 1209.55 | 1211.00 | 1207.15 | 1208.00 | 150.90 | 182363.56 | 1208.50 2013-10-28 08:00:00 | 1207.77 | 1219.00 | 1205.00 | 1217.90 | 850.22 | 1032339.97 | 1214.20 2013-10-28 09:00:00 | 1216.69 | 1228.01 | 1212.60 | 1226.65 | 2366.14 | 2889753.34 | 1221.30 2013-10-28 10:00:00 | 1226.65 | 1227.70 | 1205.51 | 1214.99 | 1488.57 | 1812829.32 | 1217.84 2013-10-28 11:00:00 | 1214.01 | 1225.00 | 1210.10 | 1220.01 | 1003.22 | 1223199.12 | 1219.27 2013-10-28 12:00:00 | 1220.01 | 1226.00 | 1219.00 | 1223.96 | 1095.46 | 1339322.34 | 1222.62 2013-10-28 13:00:00 | 1223.33 | 1223.97 | 1218.00 | 1223.76 | 715.61 | 874486.50 | 1222.02 2013-10-28 14:00:00 | 1223.76 | 1234.50 | 1223.01 | 1234.50 | 1206.74 | 1483274.21 | 1229.15 2013-10-28 15:00:00 | 1233.00 | 1244.00 | 1230.60 | 1237.10 | 1816.98 | 2246519.23 | 1236.40 2013-10-28 16:00:00 | 1237.10 | 1242.00 | 1230.00 | 1240.10 | 819.91 | 1013438.58 | 1236.04 2013-10-28 17:00:00 | 1240.10 | 1247.80 | 1236.00 | 1246.01 | 612.83 | 761485.93 | 1242.57 2013-10-28 18:00:00 | 1246.01 | 1260.00 | 1244.80 | 1245.30 | 858.14 | 1074833.80 | 1252.51 2013-10-28 19:00:00 | 1246.00 | 1254.00 | 1245.00 | 1246.00 | 124.59 | 155585.31 | 1248.81 2013-10-28 20:00:00 | 1245.00 | 1246.00 | 1238.00 | 1238.00 | 259.19 | 321655.41 | 1240.99 2013-10-28 21:00:00 | 1237.00 | 1240.22 | 1226.00 | 1229.88 | 452.82 | 558472.80 | 1233.33 2013-10-28 22:00:00 | 1229.80 | 1239.00 | 1226.00 | 1234.99 | 372.79 | 459781.37 | 1233.36 2013-10-28 23:00:00 | 1235.00 | 1242.00 | 1235.00 | 1239.20 | 374.51 | 464024.87 | 1239.02 2013-10-29 00:00:00 | 1239.20 | 1239.20 | 1230.00 | 1238.00 | 678.15 | 837070.01 | 1234.35 2013-10-29 01:00:00 | 1238.01 | 1238.50 | 1234.00 | 1234.09 | 451.96 | 558394.89 | 1235.50 2013-10-29 02:00:00 | 1234.09 | 1236.00 | 1233.00 | 1235.00 | 314.48 | 388361.98 | 1234.93 2013-10-29 03:00:00 | 1234.39 | 1239.40 | 1233.33 | 1237.72 | 554.22 | 685099.10 | 1236.14 2013-10-29 04:00:00 | 1237.73 | 1248.00 | 1237.71 | 1244.00 | 686.54 | 852614.82 | 1241.90 2013-10-29 05:00:00 | 1243.94 | 1244.00 | 1240.00 | 1241.42 | 423.90 | 526497.56 | 1242.03 2013-10-29 06:00:00 | 1241.43 | 1243.78 | 1238.50 | 1243.00 | 690.86 | 857129.74 | 1240.66 2013-10-29 07:00:00 | 1242.06 | 1245.12 | 1241.02 | 1245.00 | 770.82 | 958639.32 | 1243.66 2013-10-29 08:00:00 | 1243.30 | 1245.00 | 1242.25 | 1242.50 | 390.49 | 485448.82 | 1243.17 2013-10-29 09:00:00 | 1242.50 | 1244.50 | 1241.30 | 1244.00 | 168.12 | 208927.32 | 1242.74 2013-10-29 10:00:00 | 1243.01 | 1247.78 | 1243.00 | 1246.40 | 372.53 | 464218.23 | 1246.13 2013-10-29 11:00:00 | 1246.38 | 1246.40 | 1243.00 | 1245.47 | 554.24 | 690074.52 | 1245.09 2013-10-29 12:00:00 | 1245.01 | 1253.00 | 1244.66 | 1251.20 | 1383.09 | 1728632.31 | 1249.84 2013-10-29 13:00:00 | 1251.20 | 1255.60 | 1246.79 | 1252.95 | 1413.26 | 1769456.39 | 1252.04 2013-10-29 14:00:00 | 1252.95 | 1278.51 | 1252.15 | 1277.50 | 2415.50 | 3057668.83 | 1265.85 2013-10-29 15:00:00 | 1277.00 | 1285.00 | 1261.88 | 1267.02 | 4225.78 | 5396570.76 | 1277.06 2013-10-29 16:00:00 | 1267.02 | 1272.50 | 1267.02 | 1269.00 | 921.77 | 1170414.73 | 1269.75 2013-10-29 17:00:00 | 1269.01 | 1270.90 | 1263.01 | 1266.00 | 587.42 | 744229.87 | 1266.94 2013-10-29 18:00:00 | 1265.00 | 1270.90 | 1263.00 | 1263.00 | 209.95 | 266127.30 | 1267.57 2013-10-29 19:00:00 | 1263.02 | 1277.00 | 1262.73 | 1273.00 | 145.14 | 184643.50 | 1272.19 2013-10-29 20:00:00 | 1276.45 | 1278.90 | 1272.00 | 1274.00 | 60.86 | 77719.77 | 1276.94 2013-10-29 21:00:00 | 1277.98 | 1278.70 | 1271.00 | 1273.00 | 96.05 | 122397.78 | 1274.30 2013-10-29 22:00:00 | 1272.11 | 1278.00 | 1272.10 | 1277.00 | 104.34 | 133048.01 | 1275.14 2013-10-29 23:00:00 | 1276.99 | 1287.50 | 1276.00 | 1282.00 | 1124.02 | 1442294.30 | 1283.16 2013-10-30 00:00:00 | 1282.02 | 1285.00 | 1275.10 | 1276.80 | 788.21 | 1009130.06 | 1280.28 2013-10-30 01:00:00 | 1276.79 | 1280.97 | 1272.21 | 1280.93 | 602.00 | 768298.52 | 1276.25 2013-10-30 02:00:00 | 1280.93 | 1282.00 | 1270.99 | 1273.80 | 762.29 | 973790.52 | 1277.45 2013-10-30 03:00:00 | 1273.89 | 1278.76 | 1271.13 | 1275.16 | 862.89 | 1099769.03 | 1274.52 2013-10-30 04:00:00 | 1275.15 | 1276.90 | 1271.31 | 1271.65 | 779.91 | 993390.77 | 1273.72 2013-10-30 05:00:00 | 1271.61 | 1275.00 | 1240.00 | 1253.00 | 2705.11 | 3402412.79 | 1257.77 2013-10-30 06:00:00 | 1254.00 | 1275.01 | 1247.00 | 1261.70 | 2184.20 | 2768241.09 | 1267.39 2013-10-30 07:00:00 | 1262.10 | 1269.98 | 1261.62 | 1265.00 | 506.13 | 640835.93 | 1266.15 2013-10-30 08:00:00 | 1264.01 | 1265.00 | 1256.11 | 1259.00 | 775.52 | 978088.33 | 1261.20 2013-10-30 09:00:00 | 1259.69 | 1260.00 | 1251.01 | 1254.00 | 637.16 | 800360.03 | 1256.14 2013-10-30 10:00:00 | 1253.98 | 1268.01 | 1252.01 | 1265.00 | 989.08 | 1246647.79 | 1260.42 2013-10-30 11:00:00 | 1267.98 | 1268.01 | 1260.55 | 1263.00 | 834.30 | 1054416.01 | 1263.84 2013-10-30 12:00:00 | 1262.99 | 1277.40 | 1262.11 | 1272.00 | 1169.41 | 1484253.06 | 1269.23 2013-10-30 13:00:00 | 1272.99 | 1276.99 | 1270.00 | 1273.01 | 886.65 | 1128811.34 | 1273.13 2013-10-30 14:00:00 | 1274.40 | 1281.80 | 1274.00 | 1276.00 | 1911.77 | 2441912.84 | 1277.30 2013-10-30 15:00:00 | 1276.20 | 1280.00 | 1266.20 | 1268.00 | 1600.90 | 2039821.74 | 1274.17 2013-10-30 16:00:00 | 1268.63 | 1275.00 | 1268.46 | 1268.47 | 756.65 | 962163.20 | 1271.60 2013-10-30 17:00:00 | 1268.47 | 1270.00 | 1265.00 | 1265.00 | 420.19 | 532546.23 | 1267.38 2013-10-30 18:00:00 | 1265.01 | 1269.00 | 1255.26 | 1255.26 | 297.05 | 374895.38 | 1262.08 2013-10-30 19:00:00 | 1256.50 | 1269.99 | 1248.00 | 1258.63 | 1018.89 | 1276735.20 | 1253.07 2013-10-30 20:00:00 | 1258.63 | 1262.00 | 1249.65 | 1260.65 | 309.05 | 387633.17 | 1254.28 2013-10-30 21:00:00 | 1259.64 | 1260.00 | 1249.03 | 1259.99 | 199.06 | 249359.23 | 1252.68 2013-10-30 22:00:00 | 1259.97 | 1259.98 | 1238.00 | 1240.06 | 1328.78 | 1656563.84 | 1246.68 2013-10-30 23:00:00 | 1240.64 | 1257.99 | 1237.01 | 1252.87 | 850.93 | 1060037.36 | 1245.74 2013-10-31 00:00:00 | 1252.49 | 1252.50 | 1246.01 | 1252.00 | 496.28 | 620196.84 | 1249.70 2013-10-31 01:00:00 | 1252.00 | 1260.65 | 1249.52 | 1260.00 | 705.30 | 885016.55 | 1254.82 2013-10-31 02:00:00 | 1258.63 | 1260.63 | 1255.63 | 1257.25 | 418.74 | 527003.53 | 1258.53 2013-10-31 03:00:00 | 1257.50 | 1265.00 | 1257.05 | 1261.64 | 719.11 | 906714.94 | 1260.89 2013-10-31 04:00:00 | 1260.21 | 1262.00 | 1257.99 | 1257.99 | 594.87 | 749406.31 | 1259.79 2013-10-31 05:00:00 | 1257.99 | 1258.30 | 1255.03 | 1258.00 | 394.07 | 495304.21 | 1256.91 2013-10-31 06:00:00 | 1258.30 | 1260.14 | 1255.11 | 1259.00 | 757.17 | 953159.10 | 1258.84 2013-10-31 07:00:00 | 1259.10 | 1262.00 | 1257.50 | 1262.00 | 433.92 | 546796.77 | 1260.14 2013-10-31 08:00:00 | 1262.00 | 1263.60 | 1257.00 | 1259.42 | 778.64 | 980868.81 | 1259.72 2013-10-31 09:00:00 | 1259.42 | 1260.05 | 1257.70 | 1260.05 | 234.29 | 294960.59 | 1258.93 2013-10-31 10:00:00 | 1260.63 | 1261.99 | 1260.00 | 1260.00 | 52.36 | 65995.19 | 1260.41 2013-10-31 11:00:00 | 1260.80 | 1264.44 | 1258.60 | 1264.44 | 862.79 | 1088439.85 | 1261.53 2013-10-31 12:00:00 | 1264.46 | 1264.90 | 1260.00 | 1261.04 | 602.24 | 760251.42 | 1262.38 2013-10-31 13:00:00 | 1261.17 | 1262.50 | 1257.01 | 1261.98 | 616.64 | 777400.59 | 1260.71 2013-10-31 14:00:00 | 1260.62 | 1260.62 | 1257.01 | 1258.50 | 675.43 | 850465.75 | 1259.14 2013-10-31 15:00:00 | 1258.50 | 1263.00 | 1257.20 | 1259.50 | 948.20 | 1194698.64 | 1259.97 2013-10-31 16:00:00 | 1259.50 | 1262.50 | 1258.09 | 1262.00 | 317.74 | 400593.90 | 1260.78 2013-10-31 17:00:00 | 1262.00 | 1262.97 | 1259.51 | 1260.00 | 299.93 | 378384.30 | 1261.56 2013-10-31 18:00:00 | 1261.31 | 1265.32 | 1260.50 | 1265.32 | 369.23 | 466537.59 | 1263.56 2013-10-31 19:00:00 | 1265.40 | 1270.00 | 1262.98 | 1265.32 | 344.16 | 436411.07 | 1268.04 2013-10-31 20:00:00 | 1269.00 | 1269.00 | 1263.32 | 1263.34 | 188.69 | 238876.54 | 1265.96 2013-10-31 21:00:00 | 1263.34 | 1268.88 | 1263.00 | 1265.34 | 222.23 | 280988.91 | 1264.42 2013-10-31 22:00:00 | 1266.36 | 1267.75 | 1263.00 | 1263.61 | 85.18 | 107702.81 | 1264.47 2013-10-31 23:00:00 | 1263.66 | 1267.78 | 1263.65 | 1266.50 | 159.57 | 202044.87 | 1266.19 2013-11-01 00:00:00 | 1266.49 | 1267.32 | 1264.00 | 1264.41 | 428.92 | 543024.15 | 1266.04