# Last edited on 2014-01-19 01:35:01 by stolfilocal # Exchange MtGOX (USD per BTC) 2013-09-01 to 2013-10-31, 1 hour intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-08-31 23:00:00 | 146.66996 | 146.66996 | 140.22000 | 141.00000 | 4358.15 | 618197.30 | 141.85 2013-09-01 00:00:00 | 141.00000 | 143.79400 | 141.00000 | 142.90000 | 959.20 | 136564.16 | 142.37 2013-09-01 01:00:00 | 142.83858 | 146.13196 | 141.50001 | 144.65105 | 1435.09 | 207230.18 | 144.40 2013-09-01 02:00:00 | 144.65112 | 145.29810 | 143.00000 | 144.91221 | 911.11 | 130975.51 | 143.75 2013-09-01 03:00:00 | 144.89811 | 144.89935 | 142.00000 | 142.27189 | 654.19 | 93367.03 | 142.72 2013-09-01 04:00:00 | 142.69999 | 145.00000 | 142.27881 | 144.55495 | 436.22 | 62752.60 | 143.86 2013-09-01 05:00:00 | 144.55492 | 145.00500 | 143.01030 | 143.56000 | 1117.88 | 160752.64 | 143.80 2013-09-01 06:00:00 | 144.30001 | 144.99000 | 143.55500 | 144.00000 | 193.97 | 27976.47 | 144.23 2013-09-01 07:00:00 | 144.00500 | 145.00000 | 143.50000 | 144.98999 | 570.31 | 82192.84 | 144.12 2013-09-01 08:00:00 | 144.98100 | 145.79999 | 142.27496 | 144.68000 | 1460.49 | 209748.77 | 143.62 2013-09-01 09:00:00 | 142.27688 | 144.24564 | 142.27687 | 143.07290 | 180.99 | 25897.08 | 143.09 2013-09-01 10:00:00 | 143.00501 | 147.00000 | 142.27496 | 145.56556 | 1145.22 | 166158.29 | 145.09 2013-09-01 11:00:00 | 145.56556 | 146.46387 | 144.16010 | 144.79997 | 181.77 | 26352.34 | 144.98 2013-09-01 12:00:00 | 144.88999 | 144.98000 | 143.50000 | 143.93000 | 343.79 | 49613.65 | 144.31 2013-09-01 13:00:00 | 143.93011 | 147.00000 | 143.93011 | 145.25000 | 643.69 | 93739.16 | 145.63 2013-09-01 14:00:00 | 145.25990 | 146.89683 | 144.70100 | 146.50000 | 230.39 | 33553.35 | 145.64 2013-09-01 15:00:00 | 146.49500 | 146.98998 | 144.21800 | 145.00501 | 518.94 | 75452.34 | 145.40 2013-09-01 16:00:00 | 146.92572 | 146.97989 | 145.25501 | 146.97989 | 218.76 | 32011.41 | 146.33 2013-09-01 17:00:00 | 146.97900 | 147.29000 | 145.50501 | 145.98988 | 552.33 | 81102.92 | 146.84 2013-09-01 18:00:00 | 145.71009 | 146.97768 | 145.50000 | 145.60522 | 238.05 | 34753.18 | 145.99 2013-09-01 19:00:00 | 145.60523 | 146.00000 | 145.50000 | 145.99987 | 171.34 | 24946.13 | 145.59 2013-09-01 20:00:00 | 146.00000 | 146.00000 | 145.50971 | 145.60000 | 105.51 | 15365.73 | 145.63 2013-09-01 21:00:00 | 146.00000 | 146.90975 | 144.13000 | 145.70017 | 670.06 | 97212.94 | 145.08 2013-09-01 22:00:00 | 145.70019 | 146.96670 | 144.25726 | 145.99997 | 679.50 | 98986.82 | 145.68 2013-09-01 23:00:00 | 146.00000 | 147.00000 | 145.01503 | 146.01003 | 314.59 | 46126.45 | 146.62 2013-09-02 00:00:00 | 146.01005 | 146.81400 | 145.00000 | 145.58517 | 266.24 | 38782.19 | 145.67 2013-09-02 01:00:00 | 145.61524 | 146.91111 | 145.02833 | 146.86620 | 120.26 | 17565.08 | 146.06 2013-09-02 02:00:00 | 146.75002 | 146.84160 | 143.51001 | 143.87493 | 967.59 | 139516.89 | 144.19 2013-09-02 03:00:00 | 145.00000 | 145.24500 | 143.87494 | 143.97102 | 33.06 | 4770.15 | 144.28 2013-09-02 04:00:00 | 143.97103 | 145.00000 | 143.10000 | 143.99991 | 409.66 | 58905.43 | 143.79 2013-09-02 05:00:00 | 143.24000 | 145.00000 | 143.10001 | 144.21997 | 174.40 | 25172.11 | 144.34 2013-09-02 06:00:00 | 144.21998 | 144.99999 | 143.60001 | 143.99997 | 170.41 | 24562.22 | 144.14 2013-09-02 07:00:00 | 144.00000 | 144.99499 | 143.11000 | 144.40000 | 300.35 | 43160.89 | 143.70 2013-09-02 08:00:00 | 144.40001 | 148.50000 | 142.11000 | 147.10000 | 3673.46 | 534717.21 | 145.56 2013-09-02 09:00:00 | 147.00001 | 147.09811 | 145.01000 | 146.96506 | 267.42 | 39062.72 | 146.07 2013-09-02 10:00:00 | 146.02000 | 147.77809 | 146.00001 | 147.30000 | 414.92 | 60934.58 | 146.86 2013-09-02 11:00:00 | 147.30000 | 147.30000 | 145.51000 | 147.00001 | 331.38 | 48569.57 | 146.57 2013-09-02 12:00:00 | 147.00001 | 147.00001 | 146.10000 | 146.15504 | 120.85 | 17699.59 | 146.45 2013-09-02 13:00:00 | 146.15504 | 146.99999 | 144.18700 | 144.80008 | 817.95 | 119042.86 | 145.54 2013-09-02 14:00:00 | 144.90000 | 145.68110 | 144.18100 | 144.80100 | 198.33 | 28746.13 | 144.94 2013-09-02 15:00:00 | 144.79901 | 145.50000 | 144.79901 | 145.43997 | 112.55 | 16323.48 | 145.03 2013-09-02 16:00:00 | 145.10999 | 145.23999 | 144.01000 | 144.30000 | 492.49 | 71200.01 | 144.57 2013-09-02 17:00:00 | 144.37995 | 145.33999 | 144.20000 | 144.90000 | 128.11 | 18527.88 | 144.63 2013-09-02 18:00:00 | 144.50002 | 145.34000 | 144.00000 | 145.34000 | 166.81 | 24144.53 | 144.75 2013-09-02 19:00:00 | 145.34000 | 145.44000 | 144.29689 | 144.90998 | 173.73 | 25226.08 | 145.21 2013-09-02 20:00:00 | 144.89999 | 145.29501 | 144.28000 | 144.28000 | 189.38 | 27406.15 | 144.72 2013-09-02 21:00:00 | 144.68006 | 145.25000 | 144.00000 | 144.00191 | 461.04 | 66473.99 | 144.18 2013-09-02 22:00:00 | 144.20000 | 144.99992 | 144.00000 | 144.02046 | 134.29 | 19379.24 | 144.31 2013-09-02 23:00:00 | 144.74788 | 144.74788 | 144.00000 | 144.00000 | 319.85 | 46064.57 | 144.02 2013-09-03 00:00:00 | 144.00000 | 145.00000 | 143.77001 | 144.99500 | 262.56 | 37967.98 | 144.61 2013-09-03 01:00:00 | 145.00000 | 145.29501 | 144.00003 | 145.29500 | 294.36 | 42630.91 | 144.83 2013-09-03 02:00:00 | 145.29499 | 145.29501 | 144.97000 | 145.09999 | 280.85 | 40742.36 | 145.07 2013-09-03 03:00:00 | 145.09999 | 145.81500 | 144.97000 | 144.97000 | 198.47 | 28798.34 | 145.10 2013-09-03 04:00:00 | 144.97000 | 145.75453 | 144.00001 | 145.01221 | 191.18 | 27611.35 | 144.43 2013-09-03 05:00:00 | 145.00000 | 145.01220 | 144.00000 | 144.20010 | 169.20 | 24446.30 | 144.48 2013-09-03 06:00:00 | 144.20100 | 144.99999 | 144.00000 | 144.00000 | 310.92 | 44799.66 | 144.09 2013-09-03 07:00:00 | 144.10000 | 145.00000 | 143.32000 | 143.52000 | 446.80 | 64303.54 | 143.92 2013-09-03 08:00:00 | 143.52000 | 144.63130 | 143.25000 | 144.00000 | 107.29 | 15407.57 | 143.61 2013-09-03 09:00:00 | 143.71999 | 145.78790 | 143.71000 | 144.00503 | 208.00 | 30143.63 | 144.92 2013-09-03 10:00:00 | 144.00506 | 145.29991 | 143.26001 | 143.26001 | 284.98 | 40999.18 | 143.87 2013-09-03 11:00:00 | 143.26002 | 144.18000 | 142.57280 | 143.00000 | 877.30 | 125526.75 | 143.08 2013-09-03 12:00:00 | 143.00000 | 148.90893 | 142.20000 | 146.00000 | 5751.13 | 844537.93 | 146.85 2013-09-03 13:00:00 | 146.00000 | 146.49829 | 144.32500 | 144.80000 | 347.53 | 50392.94 | 145.00 2013-09-03 14:00:00 | 144.80000 | 146.84779 | 144.60301 | 145.00003 | 742.39 | 108178.02 | 145.72 2013-09-03 15:00:00 | 145.00003 | 146.99999 | 145.00002 | 145.61231 | 529.43 | 77442.28 | 146.28 2013-09-03 16:00:00 | 145.97290 | 146.00000 | 143.00000 | 143.41189 | 2168.55 | 312354.59 | 144.04 2013-09-03 17:00:00 | 144.00000 | 145.00000 | 143.20000 | 144.79995 | 288.85 | 41597.25 | 144.01 2013-09-03 18:00:00 | 144.50000 | 144.79999 | 144.00000 | 144.29999 | 247.37 | 35657.61 | 144.14 2013-09-03 19:00:00 | 144.29998 | 144.30000 | 143.00000 | 144.29691 | 558.40 | 80143.48 | 143.52 2013-09-03 20:00:00 | 143.27761 | 144.97234 | 143.11000 | 143.12000 | 482.47 | 69428.14 | 143.90 2013-09-03 21:00:00 | 143.12000 | 144.70397 | 143.00000 | 143.20001 | 349.60 | 50251.50 | 143.74 2013-09-03 22:00:00 | 143.20000 | 145.11559 | 143.20000 | 143.87231 | 568.17 | 81956.69 | 144.25 2013-09-03 23:00:00 | 143.42454 | 144.90000 | 143.20000 | 144.00000 | 95.68 | 13749.07 | 143.70 2013-09-04 00:00:00 | 144.00000 | 145.00000 | 143.26502 | 144.99800 | 279.55 | 40349.43 | 144.34 2013-09-04 01:00:00 | 144.99800 | 144.99800 | 143.40002 | 144.59997 | 178.11 | 25675.39 | 144.16 2013-09-04 02:00:00 | 143.52200 | 144.60000 | 143.52200 | 144.57996 | 81.06 | 11647.60 | 143.69 2013-09-04 03:00:00 | 144.55000 | 144.55000 | 143.25001 | 143.65000 | 59.90 | 8590.26 | 143.40 2013-09-04 04:00:00 | 143.65499 | 144.57921 | 143.31000 | 143.35102 | 163.21 | 23413.10 | 143.46 2013-09-04 05:00:00 | 143.35000 | 144.47807 | 143.35000 | 143.36003 | 31.66 | 4550.91 | 143.75 2013-09-04 06:00:00 | 143.36002 | 144.17587 | 143.25457 | 143.40001 | 52.21 | 7496.72 | 143.58 2013-09-04 07:00:00 | 143.55999 | 144.49990 | 143.33331 | 144.43731 | 177.47 | 25504.90 | 143.72 2013-09-04 08:00:00 | 144.43731 | 144.49980 | 143.34568 | 144.49980 | 22.82 | 3287.87 | 144.10 2013-09-04 09:00:00 | 144.49980 | 145.80000 | 143.50001 | 144.50000 | 986.71 | 142986.66 | 144.91 2013-09-04 10:00:00 | 144.50000 | 145.13898 | 144.50000 | 145.00000 | 73.82 | 10681.78 | 144.70 2013-09-04 11:00:00 | 145.00000 | 145.00000 | 144.02000 | 144.02005 | 154.13 | 22237.59 | 144.28 2013-09-04 12:00:00 | 144.02001 | 144.59810 | 143.37500 | 144.00006 | 335.21 | 48269.72 | 144.00 2013-09-04 13:00:00 | 144.00006 | 144.50000 | 143.86000 | 144.10003 | 131.95 | 19027.31 | 144.20 2013-09-04 14:00:00 | 144.10004 | 144.44591 | 143.51110 | 143.69000 | 306.52 | 44074.39 | 143.79 2013-09-04 15:00:00 | 143.70690 | 144.99999 | 143.60000 | 143.66507 | 422.12 | 60678.05 | 143.75 2013-09-04 16:00:00 | 143.66507 | 144.82613 | 143.60100 | 143.60600 | 341.62 | 49140.47 | 143.84 2013-09-04 17:00:00 | 143.60100 | 144.00000 | 143.60100 | 143.60200 | 102.63 | 14741.98 | 143.64 2013-09-04 18:00:00 | 143.64999 | 143.97000 | 143.00000 | 143.34332 | 769.21 | 110323.10 | 143.42 2013-09-04 19:00:00 | 143.34331 | 143.34331 | 135.90000 | 137.60000 | 9172.85 | 1277837.09 | 139.31 2013-09-04 20:00:00 | 137.60002 | 138.69809 | 136.25000 | 137.39999 | 1888.85 | 258787.04 | 137.01 2013-09-04 21:00:00 | 137.40000 | 137.66230 | 130.08998 | 136.27866 | 8698.97 | 1155299.36 | 132.81 2013-09-04 22:00:00 | 136.00000 | 136.43327 | 131.69074 | 134.10068 | 2530.01 | 337394.65 | 133.36 2013-09-04 23:00:00 | 134.08025 | 134.87666 | 132.14071 | 132.51000 | 657.37 | 87776.45 | 133.53 2013-09-05 00:00:00 | 132.51000 | 133.00000 | 129.00000 | 129.01002 | 3720.87 | 486931.74 | 130.86 2013-09-05 01:00:00 | 129.01000 | 130.00000 | 127.30000 | 127.51001 | 3660.29 | 470188.08 | 128.46 2013-09-05 02:00:00 | 127.50502 | 132.90412 | 127.24164 | 130.00189 | 1097.55 | 141132.48 | 128.59 2013-09-05 03:00:00 | 130.00689 | 132.49999 | 129.41462 | 131.51000 | 711.31 | 93349.42 | 131.24 2013-09-05 04:00:00 | 131.51000 | 135.80000 | 131.50000 | 134.90000 | 1586.80 | 212927.99 | 134.19 2013-09-05 05:00:00 | 134.89900 | 135.00000 | 133.00000 | 134.00000 | 277.26 | 37136.44 | 133.94 2013-09-05 06:00:00 | 133.90000 | 134.48000 | 133.00000 | 133.89999 | 217.12 | 29033.37 | 133.72 2013-09-05 07:00:00 | 133.89999 | 134.44800 | 133.00000 | 133.95497 | 173.27 | 23185.68 | 133.81 2013-09-05 08:00:00 | 133.97000 | 134.30000 | 132.00000 | 133.20000 | 577.93 | 76907.47 | 133.07 2013-09-05 09:00:00 | 133.20000 | 133.20000 | 131.00000 | 131.00000 | 656.01 | 86298.38 | 131.55 2013-09-05 10:00:00 | 131.00000 | 132.32999 | 130.10000 | 132.32400 | 413.05 | 54027.49 | 130.80 2013-09-05 11:00:00 | 132.32400 | 132.32400 | 130.01000 | 131.80485 | 619.17 | 80913.82 | 130.68 2013-09-05 12:00:00 | 131.81990 | 131.81990 | 130.00100 | 131.30000 | 405.25 | 53033.08 | 130.86 2013-09-05 13:00:00 | 131.30000 | 132.71010 | 131.20000 | 131.60000 | 572.75 | 75667.12 | 132.11 2013-09-05 14:00:00 | 131.60000 | 135.00000 | 131.35000 | 134.00000 | 923.67 | 123673.39 | 133.89 2013-09-05 15:00:00 | 134.00000 | 137.97000 | 133.50000 | 135.90000 | 2187.59 | 297422.88 | 135.96 2013-09-05 16:00:00 | 135.90000 | 136.20000 | 133.02000 | 134.25500 | 779.89 | 105246.48 | 134.95 2013-09-05 17:00:00 | 134.45000 | 135.42536 | 133.54267 | 134.50000 | 412.14 | 55603.21 | 134.91 2013-09-05 18:00:00 | 134.70000 | 135.50000 | 133.33333 | 134.89499 | 515.19 | 69194.92 | 134.31 2013-09-05 19:00:00 | 134.20000 | 134.90000 | 133.40653 | 133.84795 | 176.54 | 23710.90 | 134.31 2013-09-05 20:00:00 | 133.84795 | 135.78000 | 133.77777 | 134.52610 | 1662.11 | 223777.15 | 134.63 2013-09-05 21:00:00 | 134.52610 | 135.78000 | 134.25000 | 135.78000 | 338.98 | 45684.51 | 134.77 2013-09-05 22:00:00 | 134.30000 | 135.78000 | 128.49756 | 130.73701 | 3111.66 | 407370.32 | 130.92 2013-09-05 23:00:00 | 131.20000 | 134.00000 | 128.12800 | 130.20002 | 891.00 | 115754.74 | 129.92 2013-09-06 00:00:00 | 131.65000 | 132.50000 | 130.20005 | 132.01000 | 498.60 | 65553.55 | 131.48 2013-09-06 01:00:00 | 132.01000 | 132.99811 | 131.90500 | 132.11000 | 34.53 | 4578.65 | 132.58 2013-09-06 02:00:00 | 132.11000 | 133.00000 | 131.50000 | 132.44982 | 300.77 | 39702.40 | 132.00 2013-09-06 03:00:00 | 132.41472 | 133.99999 | 131.50000 | 131.50001 | 580.39 | 76995.19 | 132.66 2013-09-06 04:00:00 | 132.84000 | 133.89322 | 131.50001 | 131.61001 | 229.29 | 30397.56 | 132.57 2013-09-06 05:00:00 | 131.61001 | 131.99999 | 130.70000 | 131.60000 | 598.03 | 78465.59 | 131.21 2013-09-06 06:00:00 | 131.59500 | 132.00000 | 131.08829 | 132.00000 | 83.08 | 10939.06 | 131.66 2013-09-06 07:00:00 | 131.99618 | 131.99999 | 131.39619 | 131.99800 | 188.08 | 24769.89 | 131.70 2013-09-06 08:00:00 | 131.41000 | 131.87000 | 130.95000 | 131.00000 | 151.38 | 19894.51 | 131.43 2013-09-06 09:00:00 | 131.00000 | 131.00000 | 130.00000 | 131.00000 | 925.66 | 120639.35 | 130.33 2013-09-06 10:00:00 | 130.99000 | 131.87000 | 130.15970 | 131.59499 | 202.08 | 26501.90 | 131.14 2013-09-06 11:00:00 | 131.39500 | 131.87000 | 130.50000 | 130.50000 | 178.21 | 23384.72 | 131.22 2013-09-06 12:00:00 | 130.41000 | 131.86498 | 130.40100 | 131.77474 | 170.72 | 22471.91 | 131.63 2013-09-06 13:00:00 | 131.72967 | 131.72967 | 130.11000 | 131.52000 | 184.98 | 24195.87 | 130.80 2013-09-06 14:00:00 | 131.50000 | 131.63606 | 130.25326 | 131.50000 | 208.99 | 27400.73 | 131.11 2013-09-06 15:00:00 | 131.50000 | 131.66000 | 130.67500 | 131.58000 | 217.26 | 28571.21 | 131.51 2013-09-06 16:00:00 | 131.60904 | 131.60904 | 130.50000 | 130.56105 | 190.02 | 24870.32 | 130.89 2013-09-06 17:00:00 | 130.50000 | 131.46000 | 129.00000 | 130.35120 | 808.56 | 104961.79 | 129.81 2013-09-06 18:00:00 | 130.35119 | 130.35120 | 127.60000 | 127.60000 | 1495.21 | 192033.57 | 128.43 2013-09-06 19:00:00 | 127.99500 | 127.99500 | 122.23130 | 125.97431 | 6438.06 | 805543.46 | 125.12 2013-09-06 20:00:00 | 125.74311 | 127.00000 | 124.25500 | 126.00000 | 691.87 | 87173.71 | 126.00 2013-09-06 21:00:00 | 125.96494 | 126.00000 | 123.27000 | 123.28810 | 881.26 | 109383.60 | 124.12 2013-09-06 22:00:00 | 123.30000 | 125.20000 | 123.20172 | 124.77496 | 795.58 | 98532.21 | 123.85 2013-09-06 23:00:00 | 124.40000 | 125.75000 | 121.90000 | 121.90000 | 2107.19 | 259549.44 | 123.17 2013-09-07 00:00:00 | 122.41000 | 122.82618 | 121.25000 | 121.98999 | 1455.48 | 177100.75 | 121.68 2013-09-07 01:00:00 | 121.34000 | 125.50000 | 121.34000 | 122.81000 | 1780.15 | 219042.34 | 123.05 2013-09-07 02:00:00 | 122.90000 | 125.46000 | 122.90000 | 123.56503 | 761.27 | 94714.46 | 124.42 2013-09-07 03:00:00 | 123.57503 | 124.99000 | 123.00000 | 124.96000 | 133.27 | 16512.83 | 123.90 2013-09-07 04:00:00 | 124.96000 | 125.50000 | 123.56000 | 125.47930 | 321.90 | 40218.15 | 124.94 2013-09-07 05:00:00 | 125.47000 | 127.71749 | 125.01010 | 125.54791 | 1250.92 | 158250.87 | 126.51 2013-09-07 06:00:00 | 125.59788 | 126.50000 | 125.59788 | 126.00005 | 203.78 | 25696.15 | 126.10 2013-09-07 07:00:00 | 126.00006 | 126.49000 | 125.00000 | 125.98960 | 298.36 | 37551.86 | 125.86 2013-09-07 08:00:00 | 125.99000 | 126.63999 | 125.17710 | 126.49490 | 125.01 | 15762.23 | 126.09 2013-09-07 09:00:00 | 126.49490 | 126.56203 | 125.17710 | 126.00000 | 402.82 | 50665.31 | 125.78 2013-09-07 10:00:00 | 125.98765 | 126.70000 | 125.50000 | 126.63750 | 449.61 | 56688.27 | 126.08 2013-09-07 11:00:00 | 126.36000 | 127.49000 | 126.36000 | 127.48000 | 909.91 | 115668.96 | 127.12 2013-09-07 12:00:00 | 127.48400 | 127.57429 | 126.12029 | 127.41513 | 382.12 | 48665.26 | 127.35 2013-09-07 13:00:00 | 127.40000 | 128.10100 | 126.03508 | 126.77886 | 690.00 | 88099.30 | 127.68 2013-09-07 14:00:00 | 126.77886 | 129.00000 | 126.77886 | 128.69000 | 601.69 | 77284.16 | 128.45 2013-09-07 15:00:00 | 128.69000 | 129.80000 | 128.00001 | 128.18013 | 573.59 | 73792.22 | 128.65 2013-09-07 16:00:00 | 128.20069 | 129.79999 | 128.12000 | 128.75000 | 203.17 | 26111.58 | 128.52 2013-09-07 17:00:00 | 128.75003 | 130.99999 | 128.51001 | 129.05750 | 1070.95 | 139371.37 | 130.14 2013-09-07 18:00:00 | 129.03748 | 131.02499 | 129.00000 | 129.11000 | 515.08 | 67127.23 | 130.32 2013-09-07 19:00:00 | 129.11000 | 130.19900 | 127.50000 | 128.12001 | 790.22 | 101820.34 | 128.85 2013-09-07 20:00:00 | 128.99975 | 129.87297 | 128.00000 | 128.02000 | 261.08 | 33530.07 | 128.43 2013-09-07 21:00:00 | 129.20054 | 129.20054 | 128.02500 | 128.98950 | 30.63 | 3947.13 | 128.87 2013-09-07 22:00:00 | 128.98950 | 129.08594 | 128.00500 | 128.39999 | 306.89 | 39525.75 | 128.79 2013-09-07 23:00:00 | 128.39999 | 129.08497 | 128.31000 | 128.99496 | 33.39 | 4297.54 | 128.71 2013-09-08 00:00:00 | 128.50000 | 129.09000 | 128.50000 | 129.00000 | 80.62 | 10398.81 | 128.98 2013-09-08 01:00:00 | 129.02397 | 129.40093 | 128.51400 | 129.00000 | 98.69 | 12734.66 | 129.04 2013-09-08 02:00:00 | 128.61837 | 129.86999 | 128.50000 | 128.99999 | 144.16 | 18589.57 | 128.95 2013-09-08 03:00:00 | 128.60000 | 129.86238 | 128.50600 | 129.00000 | 84.22 | 10880.25 | 129.18 2013-09-08 04:00:00 | 128.54345 | 129.08000 | 128.31000 | 128.90000 | 50.83 | 6535.30 | 128.56 2013-09-08 05:00:00 | 128.89999 | 128.89999 | 128.00000 | 128.39000 | 200.89 | 25740.67 | 128.13 2013-09-08 06:00:00 | 128.38999 | 128.98137 | 126.79997 | 128.83288 | 353.95 | 45088.24 | 127.39 2013-09-08 07:00:00 | 128.82600 | 128.99311 | 127.32002 | 128.87240 | 77.69 | 9977.15 | 128.43 2013-09-08 08:00:00 | 128.85528 | 128.87999 | 127.77777 | 128.01406 | 229.48 | 29402.43 | 128.13 2013-09-08 09:00:00 | 128.01406 | 128.01406 | 126.81191 | 127.40401 | 175.64 | 22359.83 | 127.30 2013-09-08 10:00:00 | 127.50000 | 127.50000 | 124.55000 | 126.89300 | 1979.56 | 248493.47 | 125.53 2013-09-08 11:00:00 | 125.43501 | 126.99000 | 125.00000 | 125.95366 | 232.67 | 29252.85 | 125.73 2013-09-08 12:00:00 | 125.91358 | 126.55000 | 124.61001 | 124.80000 | 107.67 | 13451.42 | 124.94 2013-09-08 13:00:00 | 124.79877 | 127.25600 | 124.70000 | 125.32000 | 505.33 | 63292.41 | 125.25 2013-09-08 14:00:00 | 125.31330 | 127.36589 | 125.26538 | 126.34007 | 320.26 | 40604.35 | 126.78 2013-09-08 15:00:00 | 126.70676 | 126.97495 | 125.61000 | 126.45938 | 156.76 | 19735.15 | 125.89 2013-09-08 16:00:00 | 126.45919 | 126.45919 | 125.00000 | 126.02009 | 299.69 | 37679.64 | 125.73 2013-09-08 17:00:00 | 126.39496 | 126.39499 | 125.00134 | 125.73868 | 61.02 | 7674.90 | 125.77 2013-09-08 18:00:00 | 125.73868 | 126.45000 | 125.72798 | 126.00000 | 91.53 | 11543.96 | 126.12 2013-09-08 19:00:00 | 126.00000 | 126.00000 | 124.76100 | 125.00000 | 166.48 | 20859.66 | 125.30 2013-09-08 20:00:00 | 125.00000 | 125.00000 | 124.37400 | 124.50000 | 389.56 | 48513.06 | 124.53 2013-09-08 21:00:00 | 124.49500 | 125.80579 | 124.37000 | 125.00001 | 386.12 | 48147.01 | 124.69 2013-09-08 22:00:00 | 125.00001 | 126.00000 | 124.06000 | 125.05007 | 564.56 | 70384.76 | 124.67 2013-09-08 23:00:00 | 125.06810 | 126.49000 | 124.97792 | 126.31501 | 370.03 | 46674.18 | 126.14 2013-09-09 00:00:00 | 126.31502 | 127.10000 | 125.98131 | 126.04687 | 617.89 | 78282.02 | 126.69 2013-09-09 01:00:00 | 126.04687 | 126.50000 | 125.41000 | 125.88867 | 23.91 | 3012.94 | 126.02 2013-09-09 02:00:00 | 125.82010 | 126.00000 | 125.80000 | 126.00000 | 97.08 | 12219.20 | 125.87 2013-09-09 03:00:00 | 126.00000 | 126.00000 | 124.00000 | 124.73000 | 1168.24 | 145654.33 | 124.68 2013-09-09 04:00:00 | 124.73039 | 125.99889 | 124.50000 | 125.41248 | 122.20 | 15322.29 | 125.38 2013-09-09 05:00:00 | 125.30006 | 126.00000 | 124.61000 | 124.62519 | 210.90 | 26425.17 | 125.30 2013-09-09 06:00:00 | 124.65552 | 124.99000 | 124.61000 | 124.99000 | 32.34 | 4041.43 | 124.97 2013-09-09 07:00:00 | 124.99000 | 124.99000 | 124.61000 | 124.99000 | 167.44 | 20916.22 | 124.92 2013-09-09 08:00:00 | 124.69990 | 124.99000 | 124.60000 | 124.99000 | 90.41 | 11290.61 | 124.89 2013-09-09 09:00:00 | 124.68118 | 125.49000 | 124.68117 | 125.05062 | 214.49 | 26799.51 | 124.95 2013-09-09 10:00:00 | 125.06768 | 125.89000 | 125.03356 | 125.35274 | 197.05 | 24777.90 | 125.74 2013-09-09 11:00:00 | 125.35274 | 127.34157 | 124.84006 | 125.59936 | 962.23 | 121460.59 | 126.23 2013-09-09 12:00:00 | 125.59936 | 127.36000 | 125.59936 | 127.23223 | 222.44 | 28241.21 | 126.96 2013-09-09 13:00:00 | 127.23222 | 130.00000 | 125.13772 | 130.00000 | 2387.96 | 305940.21 | 128.12 2013-09-09 14:00:00 | 129.90000 | 136.92427 | 127.59029 | 135.30980 | 6440.44 | 850636.45 | 132.08 2013-09-09 15:00:00 | 135.83912 | 137.48007 | 131.50000 | 134.20000 | 6025.66 | 814106.87 | 135.11 2013-09-09 16:00:00 | 134.20001 | 136.65898 | 132.62506 | 132.87921 | 1800.73 | 240844.76 | 133.75 2013-09-09 17:00:00 | 132.85641 | 133.72000 | 131.60000 | 132.00000 | 901.19 | 119207.06 | 132.28 2013-09-09 18:00:00 | 132.00000 | 135.11600 | 131.77508 | 134.02000 | 1440.82 | 193791.71 | 134.50 2013-09-09 19:00:00 | 134.02000 | 134.50000 | 133.61000 | 133.61000 | 288.09 | 38642.14 | 134.13 2013-09-09 20:00:00 | 133.61000 | 134.50000 | 133.01001 | 133.25000 | 656.49 | 87614.67 | 133.46 2013-09-09 21:00:00 | 133.25415 | 134.29499 | 130.90000 | 131.14000 | 3356.42 | 445257.16 | 132.66 2013-09-09 22:00:00 | 131.14000 | 132.58001 | 130.70000 | 130.72281 | 253.32 | 33224.61 | 131.16 2013-09-09 23:00:00 | 130.72782 | 133.33330 | 130.70000 | 133.10000 | 494.89 | 65354.32 | 132.06 2013-09-10 00:00:00 | 133.10000 | 134.15659 | 132.02500 | 132.15086 | 338.94 | 45114.22 | 133.10 2013-09-10 01:00:00 | 132.18294 | 133.76000 | 132.02000 | 132.05907 | 96.81 | 12807.43 | 132.29 2013-09-10 02:00:00 | 132.05907 | 134.00000 | 132.02000 | 132.17000 | 316.44 | 41973.47 | 132.64 2013-09-10 03:00:00 | 132.17000 | 133.94000 | 132.00000 | 132.25542 | 368.80 | 48872.14 | 132.52 2013-09-10 04:00:00 | 132.25543 | 133.80000 | 132.20001 | 132.56000 | 276.50 | 36744.41 | 132.89 2013-09-10 05:00:00 | 132.57238 | 134.11110 | 132.25000 | 134.00000 | 426.03 | 56784.22 | 133.29 2013-09-10 06:00:00 | 134.00500 | 134.73977 | 132.35346 | 133.18000 | 689.88 | 92433.86 | 133.99 2013-09-10 07:00:00 | 133.18000 | 135.50000 | 133.18000 | 134.92902 | 1026.95 | 138435.13 | 134.80 2013-09-10 08:00:00 | 134.15000 | 136.02000 | 133.50000 | 135.97000 | 777.52 | 105059.68 | 135.12 2013-09-10 09:00:00 | 135.95895 | 135.97000 | 132.25045 | 132.65600 | 556.77 | 74317.24 | 133.48 2013-09-10 10:00:00 | 134.27888 | 135.03230 | 132.65980 | 133.49968 | 282.25 | 37817.72 | 133.98 2013-09-10 11:00:00 | 133.52291 | 134.88879 | 133.40000 | 134.57000 | 161.13 | 21598.62 | 134.05 2013-09-10 12:00:00 | 133.49000 | 134.51984 | 133.11000 | 133.24392 | 206.65 | 27544.64 | 133.29 2013-09-10 13:00:00 | 133.17739 | 134.49500 | 133.11000 | 134.09700 | 199.51 | 26630.93 | 133.48 2013-09-10 14:00:00 | 134.09697 | 134.97989 | 133.04001 | 134.53612 | 148.64 | 19888.10 | 133.80 2013-09-10 15:00:00 | 134.51358 | 134.68880 | 133.51227 | 133.68363 | 318.91 | 42896.12 | 134.51 2013-09-10 16:00:00 | . | . | . | . | . | . | . 2013-09-10 17:00:00 | . | . | . | . | . | . | . 2013-09-10 18:00:00 | . | . | . | . | . | . | . 2013-09-10 19:00:00 | 133.67361 | 134.68880 | 131.37500 | 133.50000 | 1244.10 | 164944.15 | 132.58 2013-09-10 20:00:00 | 133.50000 | 134.99000 | 132.00000 | 134.64303 | 196.82 | 26381.38 | 134.04 2013-09-10 21:00:00 | 134.00000 | 134.00000 | 132.27326 | 132.81141 | 67.09 | 8940.69 | 133.25 2013-09-10 22:00:00 | 132.82141 | 134.30140 | 132.81140 | 132.83184 | 48.01 | 6394.64 | 133.20 2013-09-10 23:00:00 | 132.87457 | 133.90000 | 132.58531 | 132.61636 | 85.34 | 11355.36 | 133.05 2013-09-11 00:00:00 | 132.61636 | 134.30140 | 132.27326 | 134.30140 | 16.36 | 2183.25 | 133.48 2013-09-11 01:00:00 | 134.00140 | 134.00140 | 132.08000 | 133.03921 | 40.88 | 5408.77 | 132.30 2013-09-11 02:00:00 | 133.00001 | 134.90000 | 132.50488 | 132.51100 | 291.48 | 38930.45 | 133.56 2013-09-11 03:00:00 | 132.51103 | 134.40194 | 132.50488 | 132.50488 | 220.22 | 29242.22 | 132.78 2013-09-11 04:00:00 | 132.51970 | 133.00000 | 128.50000 | 128.93302 | 3080.28 | 402550.81 | 130.69 2013-09-11 05:00:00 | 128.93302 | 130.42612 | 127.50000 | 129.29686 | 1494.39 | 192004.46 | 128.48 2013-09-11 06:00:00 | 129.30000 | 130.95000 | 129.25000 | 130.00002 | 349.54 | 45368.72 | 129.79 2013-09-11 07:00:00 | 130.01003 | 131.27309 | 129.99110 | 130.31516 | 137.74 | 17990.11 | 130.61 2013-09-11 08:00:00 | 130.26500 | 137.00000 | 130.26000 | 134.00001 | 7052.70 | 951066.02 | 134.85 2013-09-11 09:00:00 | 134.20000 | 136.00000 | 133.65445 | 133.65445 | 380.23 | 51133.58 | 134.48 2013-09-11 10:00:00 | 133.69000 | 135.00000 | 133.02111 | 134.75000 | 588.54 | 79032.83 | 134.29 2013-09-11 11:00:00 | 133.42329 | 135.91500 | 133.01000 | 135.10002 | 1025.03 | 137832.45 | 134.47 2013-09-11 12:00:00 | 135.40666 | 135.96000 | 133.15175 | 133.20001 | 988.10 | 133184.61 | 134.79 2013-09-11 13:00:00 | 133.43723 | 141.85000 | 133.10000 | 137.83106 | 8970.43 | 1240999.26 | 138.34 2013-09-11 14:00:00 | 138.03476 | 140.00000 | 137.30080 | 137.31900 | 1540.17 | 213253.73 | 138.46 2013-09-11 15:00:00 | 137.33000 | 138.61638 | 137.20002 | 137.20002 | 893.85 | 122847.02 | 137.44 2013-09-11 16:00:00 | 137.20002 | 138.23464 | 137.10000 | 137.10000 | 327.05 | 44886.96 | 137.25 2013-09-11 17:00:00 | 137.10000 | 137.90484 | 135.92178 | 137.14144 | 478.69 | 65472.45 | 136.77 2013-09-11 18:00:00 | 135.93501 | 138.34643 | 135.93501 | 138.34643 | 234.25 | 32199.91 | 137.46 2013-09-11 19:00:00 | 138.34642 | 138.49672 | 136.55600 | 137.16031 | 252.82 | 34725.88 | 137.35 2013-09-11 20:00:00 | 137.05000 | 138.49673 | 136.29998 | 136.56070 | 457.42 | 62784.39 | 137.26 2013-09-11 21:00:00 | 136.64362 | 137.00035 | 136.09240 | 136.09240 | 276.74 | 37723.17 | 136.31 2013-09-11 22:00:00 | 136.00401 | 145.90000 | 135.51001 | 142.63767 | 10331.54 | 1472495.89 | 142.52 2013-09-11 23:00:00 | 142.63767 | 144.00000 | 141.00000 | 142.10000 | 1040.33 | 147730.33 | 142.00 2013-09-12 00:00:00 | 142.10000 | 142.90000 | 140.40000 | 140.50020 | 573.63 | 81231.28 | 141.61 2013-09-12 01:00:00 | 140.51000 | 141.75010 | 140.42213 | 140.52000 | 589.80 | 82969.44 | 140.67 2013-09-12 02:00:00 | 140.51000 | 142.15243 | 140.51000 | 140.71000 | 522.19 | 73602.56 | 140.95 2013-09-12 03:00:00 | 140.71000 | 142.00000 | 140.50000 | 140.61100 | 373.06 | 52515.53 | 140.77 2013-09-12 04:00:00 | 140.61004 | 141.80000 | 140.52000 | 141.73000 | 214.14 | 30136.43 | 140.73 2013-09-12 05:00:00 | 141.69972 | 141.70000 | 140.15100 | 140.60664 | 608.13 | 85404.00 | 140.44 2013-09-12 06:00:00 | 140.15100 | 140.57998 | 140.14000 | 140.47996 | 448.70 | 62918.21 | 140.22 2013-09-12 07:00:00 | 140.32999 | 141.99999 | 139.00000 | 139.37000 | 3362.53 | 471025.89 | 140.08 2013-09-12 08:00:00 | 139.38000 | 140.81000 | 139.00000 | 139.71000 | 219.28 | 30531.98 | 139.24 2013-09-12 09:00:00 | 139.02123 | 139.68994 | 138.50000 | 138.50100 | 154.19 | 21397.71 | 138.77 2013-09-12 10:00:00 | 138.50235 | 138.99000 | 137.51000 | 137.64120 | 572.58 | 79011.51 | 137.99 2013-09-12 11:00:00 | 137.64120 | 139.80284 | 137.64110 | 138.50010 | 509.94 | 70665.19 | 138.57 2013-09-12 12:00:00 | 138.50010 | 139.74999 | 138.08001 | 138.14000 | 224.84 | 31100.75 | 138.33 2013-09-12 13:00:00 | 138.15000 | 145.51679 | 138.14000 | 141.80003 | 4136.34 | 592803.37 | 143.32 2013-09-12 14:00:00 | 141.80003 | 142.00000 | 140.12000 | 140.22000 | 613.91 | 86541.17 | 140.97 2013-09-12 15:00:00 | 140.23000 | 141.38994 | 140.12000 | 140.12000 | 254.10 | 35642.81 | 140.27 2013-09-12 16:00:00 | 140.14000 | 140.64080 | 140.00000 | 140.11996 | 278.64 | 39050.22 | 140.14 2013-09-12 17:00:00 | 140.11995 | 142.24600 | 138.13650 | 140.17001 | 862.96 | 120295.15 | 139.40 2013-09-12 18:00:00 | 140.19382 | 141.42777 | 140.19382 | 140.50000 | 78.05 | 10962.44 | 140.45 2013-09-12 19:00:00 | 140.51000 | 142.79999 | 140.18542 | 142.00000 | 296.81 | 42016.57 | 141.56 2013-09-12 20:00:00 | 142.00000 | 142.39996 | 140.18685 | 140.94468 | 1085.99 | 153634.19 | 141.47 2013-09-12 21:00:00 | 140.41000 | 141.81784 | 140.23010 | 140.90000 | 242.05 | 34086.02 | 140.82 2013-09-12 22:00:00 | 140.81000 | 141.00000 | 140.00000 | 140.00000 | 1791.95 | 250933.17 | 140.03 2013-09-12 23:00:00 | 140.87996 | 141.84487 | 138.20001 | 139.35499 | 1346.64 | 187878.74 | 139.52 2013-09-13 00:00:00 | 138.37013 | 143.20500 | 137.82000 | 139.73533 | 915.04 | 129199.42 | 141.20 2013-09-13 01:00:00 | 139.74533 | 140.29500 | 138.50001 | 139.20013 | 130.51 | 18192.25 | 139.39 2013-09-13 02:00:00 | 139.93949 | 145.04972 | 139.30005 | 145.00000 | 3920.65 | 565417.00 | 144.22 2013-09-13 03:00:00 | 145.00000 | 145.60142 | 142.11152 | 143.60000 | 4858.43 | 703915.88 | 144.89 2013-09-13 04:00:00 | 144.42436 | 145.60414 | 142.66202 | 142.67001 | 1071.09 | 154255.24 | 144.02 2013-09-13 05:00:00 | 143.05000 | 143.49500 | 142.11003 | 142.31000 | 245.11 | 34954.50 | 142.61 2013-09-13 06:00:00 | 142.31000 | 143.23120 | 139.00000 | 140.11000 | 1747.57 | 246329.44 | 140.96 2013-09-13 07:00:00 | 140.13000 | 142.50000 | 140.06000 | 142.49500 | 316.55 | 44719.04 | 141.27 2013-09-13 08:00:00 | 142.49500 | 142.50000 | 140.20002 | 140.53190 | 270.47 | 38070.35 | 140.76 2013-09-13 09:00:00 | 140.33568 | 141.29000 | 140.21000 | 140.96990 | 340.94 | 47891.26 | 140.47 2013-09-13 10:00:00 | 140.96989 | 141.90000 | 140.21100 | 140.65511 | 101.64 | 14320.80 | 140.90 2013-09-13 11:00:00 | 141.59893 | 142.99997 | 141.00501 | 141.78002 | 171.85 | 24417.15 | 142.08 2013-09-13 12:00:00 | 141.79004 | 142.59803 | 140.21100 | 141.47989 | 362.52 | 51034.44 | 140.78 2013-09-13 13:00:00 | 141.44983 | 143.50000 | 140.38000 | 141.04000 | 707.32 | 100597.17 | 142.22 2013-09-13 14:00:00 | 141.05001 | 142.93104 | 140.22000 | 141.58496 | 824.60 | 116226.87 | 140.95 2013-09-13 15:00:00 | 140.23530 | 141.64989 | 140.22001 | 140.94997 | 705.06 | 99113.43 | 140.58 2013-09-13 16:00:00 | 140.94995 | 140.99997 | 140.23000 | 140.26001 | 148.88 | 20886.66 | 140.30 2013-09-13 17:00:00 | 140.25001 | 140.87000 | 140.25000 | 140.30000 | 214.26 | 30102.69 | 140.50 2013-09-13 18:00:00 | 140.33333 | 142.91221 | 140.30000 | 141.50000 | 1066.81 | 152044.92 | 142.52 2013-09-13 19:00:00 | 141.69500 | 143.00000 | 141.09906 | 141.99298 | 304.42 | 43268.98 | 142.13 2013-09-13 20:00:00 | 141.50002 | 142.50000 | 141.00601 | 141.26133 | 181.83 | 25764.37 | 141.69 2013-09-13 21:00:00 | 141.27135 | 141.96999 | 140.71864 | 140.76139 | 140.76 | 19865.49 | 141.13 2013-09-13 22:00:00 | 141.11099 | 141.79500 | 140.65353 | 140.70000 | 98.39 | 13857.91 | 140.85 2013-09-13 23:00:00 | 140.70000 | 140.90000 | 140.66000 | 140.66000 | 47.59 | 6695.76 | 140.70 2013-09-14 00:00:00 | 140.66000 | 140.89995 | 140.50000 | 140.50001 | 150.23 | 21118.98 | 140.58 2013-09-14 01:00:00 | 140.51001 | 140.90000 | 140.50000 | 140.50001 | 96.47 | 13555.67 | 140.51 2013-09-14 02:00:00 | 140.51002 | 142.00000 | 140.38000 | 140.38000 | 296.47 | 41672.01 | 140.56 2013-09-14 03:00:00 | 140.40498 | 141.79990 | 140.38000 | 140.38999 | 149.00 | 20956.27 | 140.65 2013-09-14 04:00:00 | 140.38000 | 141.69900 | 140.10000 | 140.48997 | 757.21 | 106167.06 | 140.21 2013-09-14 05:00:00 | 140.10000 | 142.00000 | 140.10000 | 140.11000 | 802.72 | 112694.05 | 140.39 2013-09-14 06:00:00 | 140.11000 | 141.49999 | 140.10000 | 141.49900 | 144.13 | 20217.44 | 140.27 2013-09-14 07:00:00 | 141.49000 | 141.50000 | 140.10000 | 140.20000 | 108.44 | 15215.55 | 140.31 2013-09-14 08:00:00 | 140.11325 | 140.96610 | 140.10000 | 140.79999 | 274.34 | 38461.44 | 140.19 2013-09-14 09:00:00 | 140.79998 | 140.80000 | 139.20325 | 139.99000 | 602.75 | 84379.19 | 139.99 2013-09-14 10:00:00 | 139.23000 | 141.49998 | 139.00000 | 140.95000 | 320.41 | 44793.61 | 139.80 2013-09-14 11:00:00 | 139.66015 | 141.46123 | 139.61502 | 140.51000 | 218.93 | 30814.74 | 140.75 2013-09-14 12:00:00 | 141.01000 | 141.28463 | 140.00100 | 140.00100 | 165.98 | 23304.03 | 140.40 2013-09-14 13:00:00 | 140.00100 | 140.51001 | 139.51111 | 139.51111 | 154.05 | 21517.73 | 139.68 2013-09-14 14:00:00 | 139.50500 | 140.53500 | 138.41887 | 138.50500 | 493.14 | 68515.35 | 138.94 2013-09-14 15:00:00 | 138.50500 | 139.48000 | 138.30000 | 138.40000 | 292.39 | 40521.67 | 138.59 2013-09-14 16:00:00 | 138.99999 | 139.18998 | 138.30000 | 138.98597 | 219.60 | 30408.61 | 138.47 2013-09-14 17:00:00 | 138.88888 | 139.00000 | 138.10000 | 138.74995 | 342.46 | 47352.18 | 138.27 2013-09-14 18:00:00 | 138.10001 | 138.74990 | 137.72000 | 137.72000 | 738.44 | 101834.85 | 137.90 2013-09-14 19:00:00 | 137.72000 | 138.73555 | 137.60001 | 137.63500 | 410.84 | 56655.91 | 137.90 2013-09-14 20:00:00 | 137.64002 | 138.39382 | 137.00000 | 137.01000 | 406.83 | 55829.46 | 137.23 2013-09-14 21:00:00 | 137.01000 | 137.98000 | 136.50000 | 137.98000 | 759.64 | 104134.17 | 137.08 2013-09-14 22:00:00 | 137.49990 | 137.97900 | 136.70000 | 137.89989 | 339.17 | 46592.33 | 137.37 2013-09-14 23:00:00 | 136.70021 | 137.97900 | 136.66000 | 136.71490 | 117.93 | 16161.05 | 137.04 2013-09-15 00:00:00 | 136.71627 | 137.88677 | 136.11217 | 136.11217 | 873.09 | 119010.76 | 136.31 2013-09-15 01:00:00 | 136.11217 | 137.39714 | 136.10000 | 136.50058 | 256.25 | 34912.61 | 136.24 2013-09-15 02:00:00 | 136.10010 | 137.88000 | 135.80003 | 136.85555 | 395.62 | 53988.17 | 136.47 2013-09-15 03:00:00 | 136.85555 | 137.49000 | 135.08965 | 135.80002 | 395.10 | 53634.50 | 135.75 2013-09-15 04:00:00 | 135.80003 | 137.25000 | 135.04000 | 135.10100 | 249.26 | 33893.43 | 135.97 2013-09-15 05:00:00 | 135.10003 | 136.49900 | 135.10000 | 136.06862 | 84.97 | 11485.98 | 135.18 2013-09-15 06:00:00 | 136.06862 | 136.50000 | 135.10000 | 136.49990 | 115.84 | 15695.33 | 135.50 2013-09-15 07:00:00 | 135.40501 | 136.50000 | 135.22000 | 136.50000 | 120.58 | 16394.33 | 135.96 2013-09-15 08:00:00 | 135.70001 | 137.97900 | 135.70001 | 136.30010 | 184.27 | 25272.23 | 137.15 2013-09-15 09:00:00 | 136.30010 | 137.97900 | 136.25100 | 136.54057 | 151.62 | 20732.97 | 136.75 2013-09-15 10:00:00 | 136.55000 | 137.98000 | 136.55000 | 136.74008 | 238.97 | 32928.25 | 137.79 2013-09-15 11:00:00 | 136.89996 | 141.00000 | 136.89996 | 139.28200 | 1068.17 | 148603.49 | 139.12 2013-09-15 12:00:00 | 139.28200 | 139.90000 | 137.77700 | 138.00000 | 317.16 | 43923.43 | 138.49 2013-09-15 13:00:00 | 138.36489 | 138.69510 | 137.72858 | 138.01000 | 91.63 | 12643.29 | 137.99 2013-09-15 14:00:00 | 138.54991 | 139.10010 | 137.77844 | 137.80694 | 157.41 | 21749.51 | 138.17 2013-09-15 15:00:00 | 138.00000 | 140.00000 | 137.82524 | 139.08998 | 287.04 | 39842.47 | 138.80 2013-09-15 16:00:00 | 138.77000 | 139.08000 | 138.20626 | 138.40008 | 84.34 | 11705.24 | 138.79 2013-09-15 17:00:00 | 138.98000 | 138.99921 | 137.85000 | 138.00000 | 144.29 | 19932.05 | 138.14 2013-09-15 18:00:00 | 137.99000 | 139.82319 | 137.86192 | 138.60011 | 199.86 | 27649.99 | 138.35 2013-09-15 19:00:00 | 138.60512 | 140.21916 | 138.10007 | 138.19028 | 232.07 | 32339.77 | 139.35 2013-09-15 20:00:00 | 138.19038 | 138.97707 | 138.00000 | 138.00000 | 111.17 | 15378.00 | 138.33 2013-09-15 21:00:00 | 138.00000 | 138.86010 | 137.88000 | 137.90001 | 132.38 | 18298.60 | 138.23 2013-09-15 22:00:00 | 138.01001 | 138.84505 | 137.88110 | 137.88510 | 44.82 | 6194.06 | 138.20 2013-09-15 23:00:00 | 137.88110 | 139.97689 | 137.85000 | 138.30020 | 262.01 | 36325.47 | 138.64 2013-09-16 00:00:00 | 138.40000 | 140.00000 | 138.30021 | 139.93056 | 164.37 | 22928.63 | 139.49 2013-09-16 01:00:00 | 139.93055 | 140.42000 | 138.10000 | 138.52493 | 257.09 | 35816.81 | 139.32 2013-09-16 02:00:00 | 139.59897 | 139.59897 | 137.90000 | 138.02608 | 247.86 | 34313.10 | 138.44 2013-09-16 03:00:00 | 138.02500 | 139.99068 | 138.01610 | 139.20997 | 156.38 | 21652.04 | 138.46 2013-09-16 04:00:00 | 139.10000 | 139.27510 | 138.09530 | 138.49998 | 146.20 | 20265.86 | 138.62 2013-09-16 05:00:00 | 138.48998 | 141.98000 | 138.08010 | 140.10506 | 924.48 | 129897.34 | 140.51 2013-09-16 06:00:00 | 140.10507 | 142.00542 | 140.10000 | 140.10002 | 689.37 | 97273.00 | 141.10 2013-09-16 07:00:00 | 140.98000 | 142.00000 | 139.11101 | 141.00000 | 450.05 | 63519.86 | 141.14 2013-09-16 08:00:00 | 141.00002 | 141.97455 | 138.30073 | 140.08088 | 595.40 | 83510.38 | 140.26 2013-09-16 09:00:00 | 140.08087 | 142.23000 | 138.11000 | 138.65300 | 1237.20 | 173413.09 | 140.17 2013-09-16 10:00:00 | 138.65301 | 141.56094 | 138.44189 | 140.86995 | 370.32 | 51887.06 | 140.11 2013-09-16 11:00:00 | 140.86995 | 140.96610 | 139.31999 | 139.74995 | 341.41 | 47929.92 | 140.39 2013-09-16 12:00:00 | 139.54451 | 139.74994 | 138.71033 | 138.99923 | 171.59 | 23866.16 | 139.09 2013-09-16 13:00:00 | 138.85800 | 140.00000 | 138.84990 | 138.99923 | 460.12 | 64023.98 | 139.15 2013-09-16 14:00:00 | 138.99923 | 139.85000 | 138.75000 | 138.75000 | 405.10 | 56334.64 | 139.06 2013-09-16 15:00:00 | 138.76000 | 139.69000 | 138.54000 | 138.72000 | 201.20 | 27955.96 | 138.95 2013-09-16 16:00:00 | 139.10000 | 140.70000 | 138.54000 | 140.70000 | 648.36 | 90746.78 | 139.96 2013-09-16 17:00:00 | 140.61500 | 140.75000 | 138.63187 | 139.59972 | 141.42 | 19735.00 | 139.55 2013-09-16 18:00:00 | 139.43286 | 139.69499 | 138.60000 | 138.60345 | 135.48 | 18868.30 | 139.27 2013-09-16 19:00:00 | 139.42717 | 139.42718 | 138.00000 | 139.19672 | 456.79 | 63147.59 | 138.24 2013-09-16 20:00:00 | 138.18500 | 139.35704 | 138.15000 | 139.05441 | 119.98 | 16616.35 | 138.49 2013-09-16 21:00:00 | 139.05440 | 139.50000 | 138.16000 | 138.75000 | 243.11 | 33777.08 | 138.94 2013-09-16 22:00:00 | 138.76000 | 140.96600 | 138.50000 | 140.96600 | 458.41 | 64077.26 | 139.78 2013-09-16 23:00:00 | 140.95550 | 140.95550 | 138.85000 | 139.41938 | 246.07 | 34258.33 | 139.22 2013-09-17 00:00:00 | 139.01000 | 140.52464 | 139.00000 | 139.11000 | 150.52 | 20985.87 | 139.42 2013-09-17 01:00:00 | 139.11000 | 139.90106 | 138.00100 | 139.13002 | 670.92 | 93025.40 | 138.65 2013-09-17 02:00:00 | 139.13002 | 140.24499 | 139.00010 | 139.14000 | 389.95 | 54289.58 | 139.22 2013-09-17 03:00:00 | 139.14000 | 140.19991 | 138.25286 | 138.46510 | 658.02 | 91485.16 | 139.03 2013-09-17 04:00:00 | 138.50025 | 140.00000 | 138.18000 | 138.44172 | 236.86 | 32861.18 | 138.74 2013-09-17 05:00:00 | 139.76881 | 140.78000 | 138.44000 | 138.69001 | 403.77 | 56328.93 | 139.51 2013-09-17 06:00:00 | 138.69002 | 139.89594 | 138.45000 | 138.45000 | 185.50 | 25741.95 | 138.77 2013-09-17 07:00:00 | 138.46000 | 140.00000 | 138.32800 | 138.52508 | 217.85 | 30299.10 | 139.08 2013-09-17 08:00:00 | 138.53009 | 139.10000 | 138.36000 | 138.67000 | 82.87 | 11500.41 | 138.77 2013-09-17 09:00:00 | 138.90497 | 140.10000 | 138.41000 | 139.51569 | 228.64 | 31935.12 | 139.68 2013-09-17 10:00:00 | 139.51565 | 140.04934 | 138.99993 | 139.00000 | 57.00 | 7937.07 | 139.24 2013-09-17 11:00:00 | 139.01493 | 140.36000 | 138.00000 | 138.55010 | 938.71 | 130310.64 | 138.82 2013-09-17 12:00:00 | 138.55012 | 139.60000 | 138.00000 | 138.03100 | 363.99 | 50470.94 | 138.66 2013-09-17 13:00:00 | 138.03100 | 139.69989 | 138.03000 | 138.40000 | 157.11 | 21834.32 | 138.98 2013-09-17 14:00:00 | 138.41000 | 139.39996 | 138.40000 | 138.99994 | 353.48 | 48958.68 | 138.50 2013-09-17 15:00:00 | 139.39900 | 139.53001 | 138.70413 | 139.10000 | 205.45 | 28623.11 | 139.32 2013-09-17 16:00:00 | 139.48999 | 139.70000 | 139.10000 | 139.48997 | 156.40 | 21809.70 | 139.44 2013-09-17 17:00:00 | 139.69998 | 141.01000 | 139.10000 | 141.00000 | 883.31 | 124196.64 | 140.60 2013-09-17 18:00:00 | 141.00000 | 141.37000 | 139.67007 | 140.03013 | 714.60 | 100679.71 | 140.89 2013-09-17 19:00:00 | 140.03013 | 141.33990 | 139.67150 | 139.90000 | 102.08 | 14297.59 | 140.06 2013-09-17 20:00:00 | 139.95000 | 139.98982 | 139.11000 | 139.49998 | 402.79 | 56107.71 | 139.30 2013-09-17 21:00:00 | 139.48996 | 140.00000 | 139.15000 | 139.22010 | 69.05 | 9658.96 | 139.89 2013-09-17 22:00:00 | 140.00000 | 141.10000 | 139.22009 | 140.49999 | 316.87 | 44563.88 | 140.64 2013-09-17 23:00:00 | 140.20000 | 140.98500 | 139.13380 | 139.15001 | 296.50 | 41404.46 | 139.64 2013-09-18 00:00:00 | 139.15002 | 140.97799 | 139.13380 | 140.83766 | 235.85 | 32875.93 | 139.39 2013-09-18 01:00:00 | 140.82769 | 140.97799 | 139.22000 | 140.86402 | 192.68 | 27014.15 | 140.21 2013-09-18 02:00:00 | 140.85901 | 140.85901 | 139.40001 | 140.24999 | 100.58 | 14079.14 | 139.99 2013-09-18 03:00:00 | 140.23999 | 140.83900 | 139.51001 | 140.44994 | 149.76 | 20997.93 | 140.21 2013-09-18 04:00:00 | 140.44993 | 140.46500 | 139.51000 | 140.39992 | 90.21 | 12629.96 | 140.01 2013-09-18 05:00:00 | 140.38992 | 140.46000 | 139.60009 | 140.45990 | 64.27 | 8985.53 | 139.81 2013-09-18 06:00:00 | 140.44989 | 140.47000 | 139.60001 | 140.46483 | 144.46 | 20276.34 | 140.36 2013-09-18 07:00:00 | 140.46480 | 140.46480 | 139.11000 | 139.99999 | 697.62 | 97214.24 | 139.35 2013-09-18 08:00:00 | 139.99998 | 140.47000 | 139.01001 | 139.01900 | 841.95 | 117195.62 | 139.20 2013-09-18 09:00:00 | 139.02000 | 140.47000 | 139.01001 | 140.00000 | 497.91 | 69750.39 | 140.09 2013-09-18 10:00:00 | 139.81685 | 140.47000 | 139.81685 | 140.10009 | 275.51 | 38635.37 | 140.23 2013-09-18 11:00:00 | 140.10008 | 140.47000 | 140.10008 | 140.21000 | 208.44 | 29228.68 | 140.23 2013-09-18 12:00:00 | 140.21000 | 140.50520 | 140.20000 | 140.50520 | 177.20 | 24855.13 | 140.27 2013-09-18 13:00:00 | 140.39999 | 140.98899 | 140.23001 | 140.96047 | 434.13 | 60962.13 | 140.42 2013-09-18 14:00:00 | 140.61999 | 141.09569 | 140.10000 | 140.79998 | 471.62 | 66383.79 | 140.76 2013-09-18 15:00:00 | 140.10002 | 140.80000 | 139.81180 | 140.00000 | 548.05 | 76685.25 | 139.92 2013-09-18 16:00:00 | 139.96000 | 140.50000 | 139.50000 | 139.97989 | 167.75 | 23477.70 | 139.96 2013-09-18 17:00:00 | 139.97989 | 141.00000 | 139.51000 | 140.88811 | 258.28 | 36278.90 | 140.46 2013-09-18 18:00:00 | 139.88190 | 141.13000 | 139.88190 | 141.12999 | 574.91 | 81080.49 | 141.03 2013-09-18 19:00:00 | 140.99998 | 142.00000 | 140.99997 | 141.86458 | 976.32 | 138019.45 | 141.37 2013-09-18 20:00:00 | 141.75000 | 141.75000 | 140.01012 | 141.01941 | 109.58 | 15419.93 | 140.72 2013-09-18 21:00:00 | 141.02001 | 141.93270 | 140.00010 | 140.72500 | 420.52 | 59281.54 | 140.97 2013-09-18 22:00:00 | 141.49000 | 141.74548 | 139.20000 | 140.24999 | 449.74 | 62897.94 | 139.85 2013-09-18 23:00:00 | 140.24999 | 140.98486 | 139.20569 | 140.41238 | 102.28 | 14275.87 | 139.58 2013-09-19 00:00:00 | 140.41234 | 140.68797 | 139.25000 | 140.26462 | 161.47 | 22574.52 | 139.81 2013-09-19 01:00:00 | 139.50000 | 141.20000 | 139.30000 | 139.60010 | 481.56 | 67547.61 | 140.27 2013-09-19 02:00:00 | 139.79796 | 141.00000 | 139.22000 | 139.88000 | 303.39 | 42369.15 | 139.65 2013-09-19 03:00:00 | 139.76497 | 140.59499 | 139.20305 | 140.19987 | 212.35 | 29605.01 | 139.42 2013-09-19 04:00:00 | 140.19487 | 140.61000 | 139.01001 | 139.09030 | 418.15 | 58304.59 | 139.43 2013-09-19 05:00:00 | 139.09030 | 140.59000 | 139.09010 | 139.59089 | 53.49 | 7466.28 | 139.59 2013-09-19 06:00:00 | 139.74899 | 140.00000 | 139.45600 | 140.00000 | 86.01 | 12018.41 | 139.74 2013-09-19 07:00:00 | 139.92000 | 140.53900 | 139.80000 | 139.80000 | 72.48 | 10152.29 | 140.07 2013-09-19 08:00:00 | 140.09999 | 140.09999 | 139.10000 | 139.10010 | 141.53 | 19725.55 | 139.38 2013-09-19 09:00:00 | 139.85000 | 140.48254 | 138.03000 | 138.25000 | 1492.14 | 206698.63 | 138.53 2013-09-19 10:00:00 | 138.10002 | 138.95919 | 138.01001 | 138.89995 | 533.95 | 73850.96 | 138.31 2013-09-19 11:00:00 | 138.90000 | 139.59499 | 138.26600 | 138.27604 | 513.72 | 71191.63 | 138.58 2013-09-19 12:00:00 | 138.99995 | 139.00000 | 138.26600 | 138.51000 | 105.40 | 14600.78 | 138.53 2013-09-19 13:00:00 | 138.50999 | 139.00000 | 138.26600 | 138.27000 | 93.12 | 12878.19 | 138.30 2013-09-19 14:00:00 | 138.28000 | 138.80000 | 138.00000 | 138.63279 | 635.11 | 87682.84 | 138.06 2013-09-19 15:00:00 | 138.10001 | 138.63887 | 138.10000 | 138.11000 | 211.13 | 29235.85 | 138.48 2013-09-19 16:00:00 | 138.12001 | 138.63887 | 131.14000 | 134.33870 | 9894.27 | 1338059.30 | 135.24 2013-09-19 17:00:00 | 134.00000 | 135.50000 | 133.00000 | 135.48492 | 1038.99 | 139549.19 | 134.31 2013-09-19 18:00:00 | 134.40000 | 135.82000 | 133.10000 | 134.87500 | 770.20 | 103710.54 | 134.65 2013-09-19 19:00:00 | 134.79720 | 137.77700 | 134.65001 | 135.82612 | 745.27 | 101888.82 | 136.71 2013-09-19 20:00:00 | 136.40229 | 138.99196 | 133.70728 | 135.70503 | 1179.33 | 160985.50 | 136.51 2013-09-19 21:00:00 | 135.71503 | 136.92890 | 135.70001 | 135.70710 | 239.03 | 32506.83 | 135.99 2013-09-19 22:00:00 | 135.70710 | 137.44000 | 135.33022 | 136.07854 | 270.38 | 36813.42 | 136.15 2013-09-19 23:00:00 | 136.01842 | 136.88916 | 135.05001 | 135.05037 | 116.98 | 15878.02 | 135.73 2013-09-20 00:00:00 | 135.89477 | 135.98498 | 134.57163 | 134.89667 | 210.50 | 28445.46 | 135.14 2013-09-20 01:00:00 | 134.91167 | 135.90000 | 133.00110 | 134.57502 | 492.04 | 65969.46 | 134.07 2013-09-20 02:00:00 | 134.67502 | 134.87001 | 133.13189 | 133.50190 | 136.06 | 18209.79 | 133.83 2013-09-20 03:00:00 | 133.53330 | 137.28000 | 133.51879 | 134.36700 | 755.49 | 102314.56 | 135.43 2013-09-20 04:00:00 | 135.78000 | 136.02999 | 134.36863 | 135.59997 | 285.35 | 38525.44 | 135.01 2013-09-20 05:00:00 | 135.60997 | 136.03000 | 134.70000 | 135.51272 | 165.76 | 22439.72 | 135.38 2013-09-20 06:00:00 | 135.50000 | 136.20132 | 134.10144 | 134.43508 | 228.61 | 30934.25 | 135.31 2013-09-20 07:00:00 | 135.69000 | 136.39000 | 133.51000 | 133.88800 | 292.01 | 39336.79 | 134.71 2013-09-20 08:00:00 | 133.88800 | 135.73996 | 131.00000 | 134.70988 | 359.73 | 48306.94 | 134.29 2013-09-20 09:00:00 | 134.79000 | 135.40000 | 133.68003 | 135.18500 | 217.34 | 29271.80 | 134.68 2013-09-20 10:00:00 | 135.18400 | 135.67000 | 134.07001 | 135.00000 | 214.01 | 28947.90 | 135.26 2013-09-20 11:00:00 | 135.00000 | 136.98102 | 132.00000 | 134.37358 | 2780.68 | 371257.29 | 133.51 2013-09-20 12:00:00 | 134.37358 | 134.98600 | 132.50689 | 134.95900 | 53.70 | 7204.63 | 134.16 2013-09-20 13:00:00 | 134.89900 | 136.80000 | 134.10000 | 134.22130 | 1401.79 | 190317.69 | 135.77 2013-09-20 14:00:00 | 134.28130 | 135.82573 | 133.26380 | 133.60008 | 345.55 | 46427.40 | 134.36 2013-09-20 15:00:00 | 134.90000 | 135.41350 | 133.25000 | 133.25000 | 262.34 | 35108.41 | 133.83 2013-09-20 16:00:00 | 134.49997 | 135.99999 | 133.26000 | 135.00000 | 656.67 | 88106.37 | 134.17 2013-09-20 17:00:00 | 134.50000 | 135.24989 | 133.51898 | 134.33012 | 164.10 | 22000.22 | 134.07 2013-09-20 18:00:00 | 134.33009 | 134.99989 | 133.45559 | 134.30357 | 48.98 | 6578.65 | 134.30 2013-09-20 19:00:00 | 134.30357 | 136.00000 | 133.76000 | 134.33276 | 562.39 | 76107.49 | 135.33 2013-09-20 20:00:00 | 134.33627 | 135.09000 | 134.23000 | 134.23010 | 46.45 | 6243.60 | 134.40 2013-09-20 21:00:00 | 134.24001 | 135.50000 | 134.00000 | 134.01039 | 63.80 | 8581.55 | 134.52 2013-09-20 22:00:00 | 134.03010 | 135.84900 | 134.00000 | 134.00000 | 86.08 | 11573.71 | 134.46 2013-09-20 23:00:00 | 134.01000 | 134.28999 | 133.80000 | 133.80726 | 94.23 | 12616.43 | 133.89 2013-09-21 00:00:00 | 133.80726 | 134.50000 | 133.50000 | 133.52468 | 129.19 | 17277.83 | 133.74 2013-09-21 01:00:00 | 133.52848 | 134.48966 | 133.39000 | 133.39000 | 58.82 | 7859.13 | 133.61 2013-09-21 02:00:00 | 133.50000 | 134.48995 | 133.27000 | 133.28000 | 158.44 | 21185.15 | 133.71 2013-09-21 03:00:00 | 134.48990 | 134.48994 | 133.27000 | 133.50000 | 177.33 | 23655.27 | 133.40 2013-09-21 04:00:00 | 133.50001 | 134.00000 | 133.28000 | 133.99999 | 113.68 | 15178.30 | 133.51 2013-09-21 05:00:00 | 134.00000 | 134.84969 | 133.29021 | 134.16898 | 22.30 | 2992.83 | 134.21 2013-09-21 06:00:00 | 134.84900 | 135.32842 | 133.29031 | 133.33000 | 277.03 | 37202.26 | 134.29 2013-09-21 07:00:00 | 134.66962 | 134.99999 | 133.30000 | 133.83001 | 144.07 | 19285.08 | 133.86 2013-09-21 08:00:00 | 133.61000 | 134.91929 | 133.31001 | 133.75004 | 144.46 | 19351.45 | 133.95 2013-09-21 09:00:00 | 134.65955 | 134.88412 | 133.31000 | 133.50103 | 118.04 | 15813.59 | 133.97 2013-09-21 10:00:00 | 134.85900 | 135.00000 | 133.50100 | 135.00000 | 154.77 | 20810.18 | 134.45 2013-09-21 11:00:00 | 134.99999 | 135.16962 | 133.80011 | 134.32011 | 156.26 | 21090.66 | 134.97 2013-09-21 12:00:00 | 135.15537 | 135.21528 | 134.00000 | 134.62006 | 72.79 | 9793.50 | 134.55 2013-09-21 13:00:00 | 134.99999 | 135.00000 | 133.63001 | 134.79995 | 130.33 | 17505.91 | 134.32 2013-09-21 14:00:00 | 133.79000 | 134.78889 | 133.63008 | 133.75100 | 68.37 | 9172.38 | 134.16 2013-09-21 15:00:00 | 133.75110 | 134.78994 | 133.75110 | 133.81007 | 53.95 | 7230.54 | 134.01 2013-09-21 16:00:00 | 133.81010 | 134.89900 | 133.65900 | 133.76995 | 122.14 | 16337.79 | 133.76 2013-09-21 17:00:00 | 133.76994 | 135.99000 | 133.71111 | 134.20239 | 496.84 | 67163.64 | 135.18 2013-09-21 18:00:00 | 134.44408 | 135.37179 | 132.00000 | 132.53001 | 1557.58 | 207507.80 | 133.22 2013-09-21 19:00:00 | 132.54001 | 133.56972 | 132.50000 | 133.53994 | 117.05 | 15575.17 | 133.06 2013-09-21 20:00:00 | 133.49985 | 133.49985 | 132.66100 | 133.49874 | 13.61 | 1816.49 | 133.47 2013-09-21 21:00:00 | 133.49873 | 133.50000 | 133.13000 | 133.50000 | 90.17 | 12009.16 | 133.19 2013-09-21 22:00:00 | 133.18002 | 134.64145 | 133.18002 | 134.22998 | 31.98 | 4278.61 | 133.79 2013-09-21 23:00:00 | 134.20000 | 134.59864 | 133.19016 | 134.38000 | 32.03 | 4293.28 | 134.02 2013-09-22 00:00:00 | 134.33795 | 134.84000 | 133.19105 | 134.28998 | 38.64 | 5183.52 | 134.16 2013-09-22 01:00:00 | 134.29000 | 134.33521 | 133.17490 | 134.30459 | 102.77 | 13702.60 | 133.33 2013-09-22 02:00:00 | 133.18512 | 134.30411 | 131.00000 | 133.23000 | 1027.93 | 135492.51 | 131.81 2013-09-22 03:00:00 | 133.25223 | 133.44420 | 131.01350 | 133.35394 | 294.69 | 39101.96 | 132.69 2013-09-22 04:00:00 | 132.03027 | 133.39908 | 132.03026 | 132.52318 | 57.65 | 7646.82 | 132.65 2013-09-22 05:00:00 | 132.53320 | 133.30147 | 132.26500 | 132.26800 | 11.67 | 1549.25 | 132.71 2013-09-22 06:00:00 | 132.26800 | 134.00000 | 132.15012 | 133.99097 | 578.03 | 77126.65 | 133.43 2013-09-22 07:00:00 | 133.50002 | 134.00000 | 133.50000 | 133.97995 | 29.18 | 3904.27 | 133.82 2013-09-22 08:00:00 | 133.52000 | 134.00000 | 133.50000 | 134.00000 | 147.95 | 19769.38 | 133.63 2013-09-22 09:00:00 | 133.99000 | 134.00000 | 133.51000 | 133.51010 | 28.54 | 3820.37 | 133.84 2013-09-22 10:00:00 | 133.88998 | 134.00000 | 133.50000 | 133.54110 | 71.04 | 9489.98 | 133.60 2013-09-22 11:00:00 | 133.98996 | 133.99000 | 133.05300 | 133.14134 | 69.39 | 9262.34 | 133.47 2013-09-22 12:00:00 | 133.92884 | 133.99998 | 132.15600 | 132.30001 | 323.96 | 43097.84 | 133.03 2013-09-22 13:00:00 | 132.30010 | 133.99999 | 131.60001 | 132.20001 | 394.45 | 52359.42 | 132.74 2013-09-22 14:00:00 | 132.20002 | 133.81437 | 131.61103 | 132.31299 | 210.50 | 27988.23 | 132.96 2013-09-22 15:00:00 | 132.31299 | 133.10117 | 131.50000 | 133.04946 | 790.86 | 104235.73 | 131.80 2013-09-22 16:00:00 | 132.11000 | 133.81400 | 132.11000 | 133.09083 | 122.47 | 16270.06 | 132.85 2013-09-22 17:00:00 | 133.09084 | 133.44100 | 133.09082 | 133.44100 | 67.85 | 9032.48 | 133.12 2013-09-22 18:00:00 | 133.10002 | 133.61500 | 132.11000 | 132.12001 | 391.02 | 51806.56 | 132.49 2013-09-22 19:00:00 | 132.50012 | 133.79401 | 132.11000 | 133.20000 | 167.04 | 22201.81 | 132.92 2013-09-22 20:00:00 | 133.29000 | 135.00000 | 132.27500 | 133.00000 | 466.91 | 62679.78 | 134.24 2013-09-22 21:00:00 | 133.01750 | 134.67721 | 133.00100 | 133.50000 | 45.11 | 6032.11 | 133.73 2013-09-22 22:00:00 | 133.49000 | 134.68474 | 133.32000 | 134.48285 | 28.19 | 3775.49 | 133.93 2013-09-22 23:00:00 | 133.98998 | 135.00000 | 133.51009 | 134.00001 | 104.90 | 14119.74 | 134.61 2013-09-23 00:00:00 | 134.90000 | 135.00000 | 133.51042 | 134.66997 | 61.90 | 8333.51 | 134.63 2013-09-23 01:00:00 | 134.66998 | 135.00000 | 133.90013 | 134.89000 | 28.71 | 3863.98 | 134.57 2013-09-23 02:00:00 | 133.90400 | 134.89000 | 133.57001 | 133.58102 | 89.29 | 11977.48 | 134.15 2013-09-23 03:00:00 | 134.69971 | 135.00000 | 133.60014 | 133.60271 | 221.53 | 29824.18 | 134.63 2013-09-23 04:00:00 | 134.97000 | 135.00000 | 133.60272 | 134.00001 | 90.05 | 12100.95 | 134.38 2013-09-23 05:00:00 | 134.00001 | 134.99996 | 134.00000 | 134.00000 | 235.61 | 31670.10 | 134.42 2013-09-23 06:00:00 | 134.10243 | 134.99999 | 134.00000 | 134.26000 | 44.25 | 5945.05 | 134.35 2013-09-23 07:00:00 | 134.72098 | 134.72100 | 133.53000 | 134.71999 | 238.91 | 31980.41 | 133.86 2013-09-23 08:00:00 | 134.71000 | 134.71996 | 133.46243 | 133.47256 | 76.20 | 10196.42 | 133.81 2013-09-23 09:00:00 | 133.47255 | 134.49998 | 132.80900 | 132.80900 | 672.82 | 89564.81 | 133.12 2013-09-23 10:00:00 | 132.80900 | 133.95555 | 132.50000 | 132.51001 | 141.46 | 18819.99 | 133.04 2013-09-23 11:00:00 | 132.50005 | 133.86065 | 132.12173 | 132.25002 | 121.94 | 16186.58 | 132.74 2013-09-23 12:00:00 | 132.25002 | 133.84973 | 132.00000 | 132.13303 | 342.42 | 45275.20 | 132.22 2013-09-23 13:00:00 | 133.18800 | 133.82973 | 132.15853 | 133.82950 | 125.83 | 16683.88 | 132.60 2013-09-23 14:00:00 | 133.82900 | 133.99000 | 132.65998 | 133.33870 | 189.62 | 25294.92 | 133.40 2013-09-23 15:00:00 | 133.33871 | 133.93000 | 133.00000 | 133.92998 | 127.65 | 17029.82 | 133.41 2013-09-23 16:00:00 | 133.92998 | 134.16806 | 133.22792 | 134.15804 | 48.89 | 6548.14 | 133.93 2013-09-23 17:00:00 | 133.22802 | 133.22904 | 133.20000 | 133.21000 | 65.05 | 8665.75 | 133.23 2013-09-23 18:00:00 | 133.22803 | 133.89000 | 133.00001 | 133.22803 | 568.84 | 75855.56 | 133.35 2013-09-23 19:00:00 | 133.22803 | 134.48999 | 133.22803 | 133.30003 | 225.97 | 30189.70 | 133.60 2013-09-23 20:00:00 | 133.30004 | 134.99998 | 133.30002 | 133.32212 | 350.77 | 47233.00 | 134.65 2013-09-23 21:00:00 | 133.32212 | 134.80000 | 133.32212 | 133.59002 | 157.28 | 21007.09 | 133.56 2013-09-23 22:00:00 | 133.59003 | 134.74753 | 133.30011 | 134.12320 | 130.00 | 17387.47 | 133.74 2013-09-23 23:00:00 | 134.11320 | 134.12320 | 133.30000 | 133.40000 | 109.49 | 14601.71 | 133.36 2013-09-24 00:00:00 | 133.40000 | 134.79953 | 132.70000 | 133.25402 | 104.18 | 13908.24 | 133.51 2013-09-24 01:00:00 | 133.26402 | 134.79953 | 133.25400 | 133.55000 | 266.34 | 35660.48 | 133.89 2013-09-24 02:00:00 | 133.55000 | 134.78938 | 133.30001 | 133.32009 | 55.22 | 7365.69 | 133.39 2013-09-24 03:00:00 | 133.33009 | 134.75590 | 133.22803 | 133.22803 | 73.57 | 9810.16 | 133.35 2013-09-24 04:00:00 | 133.22803 | 134.13081 | 133.22803 | 133.23000 | 82.59 | 11051.87 | 133.81 2013-09-24 05:00:00 | 133.24000 | 135.00000 | 133.22805 | 135.00000 | 489.06 | 65837.35 | 134.62 2013-09-24 06:00:00 | 134.86937 | 135.10493 | 133.77000 | 133.80462 | 285.47 | 38446.35 | 134.68 2013-09-24 07:00:00 | 133.79462 | 134.79999 | 133.45904 | 133.54972 | 65.30 | 8741.42 | 133.86 2013-09-24 08:00:00 | 133.52001 | 134.78898 | 133.52001 | 133.59029 | 50.60 | 6776.23 | 133.93 2013-09-24 09:00:00 | 133.59029 | 134.66100 | 133.31000 | 133.63027 | 183.86 | 24529.68 | 133.41 2013-09-24 10:00:00 | 133.63026 | 134.44863 | 133.25000 | 133.26012 | 79.79 | 10644.74 | 133.41 2013-09-24 11:00:00 | 133.26012 | 134.39431 | 133.23000 | 133.27001 | 73.22 | 9770.03 | 133.43 2013-09-24 12:00:00 | 133.27001 | 134.79385 | 133.27000 | 133.34303 | 120.00 | 16074.00 | 133.95 2013-09-24 13:00:00 | 133.34301 | 134.10000 | 133.28000 | 133.28000 | 174.13 | 23216.45 | 133.33 2013-09-24 14:00:00 | 133.28100 | 134.36610 | 133.13370 | 133.63492 | 300.28 | 40142.78 | 133.68 2013-09-24 15:00:00 | 133.63490 | 134.36610 | 132.50000 | 132.50025 | 620.88 | 82531.16 | 132.93 2013-09-24 16:00:00 | 133.21350 | 133.86927 | 132.50032 | 132.81010 | 56.21 | 7479.85 | 133.06 2013-09-24 17:00:00 | 132.84015 | 133.95000 | 132.81010 | 133.95000 | 89.57 | 11961.73 | 133.54 2013-09-24 18:00:00 | 133.10002 | 134.00000 | 133.00000 | 133.99996 | 104.39 | 13960.10 | 133.74 2013-09-24 19:00:00 | 133.98996 | 134.99800 | 133.10000 | 134.96720 | 358.02 | 48181.41 | 134.58 2013-09-24 20:00:00 | 134.00002 | 135.99990 | 133.11000 | 135.46680 | 2079.28 | 281014.93 | 135.15 2013-09-24 21:00:00 | 135.46681 | 136.50000 | 135.11400 | 135.32007 | 449.21 | 61032.52 | 135.87 2013-09-24 22:00:00 | 135.32008 | 136.59141 | 134.71000 | 135.19000 | 420.64 | 56922.40 | 135.32 2013-09-24 23:00:00 | 135.19000 | 136.39990 | 134.71199 | 134.77880 | 348.06 | 47037.95 | 135.14 2013-09-25 00:00:00 | 134.77898 | 136.00000 | 134.73386 | 134.74189 | 66.14 | 8946.16 | 135.26 2013-09-25 01:00:00 | 134.74189 | 137.00000 | 134.74189 | 135.25304 | 575.42 | 78431.28 | 136.30 2013-09-25 02:00:00 | 136.71999 | 136.89999 | 135.25190 | 136.10343 | 223.45 | 30423.11 | 136.15 2013-09-25 03:00:00 | 136.09343 | 137.46000 | 135.31113 | 136.99652 | 305.56 | 41845.85 | 136.95 2013-09-25 04:00:00 | 136.98652 | 137.99800 | 136.11303 | 136.70011 | 609.39 | 83611.79 | 137.21 2013-09-25 05:00:00 | 136.70016 | 138.00000 | 136.55000 | 137.35357 | 325.39 | 44643.52 | 137.20 2013-09-25 06:00:00 | 137.35356 | 137.49990 | 136.55000 | 136.55099 | 191.98 | 26269.70 | 136.84 2013-09-25 07:00:00 | 136.55099 | 137.00000 | 136.55000 | 136.60000 | 166.62 | 22759.50 | 136.60 2013-09-25 08:00:00 | 136.59999 | 136.97994 | 136.39001 | 136.39003 | 234.40 | 32000.99 | 136.52 2013-09-25 09:00:00 | 136.39000 | 137.49896 | 135.70000 | 136.89997 | 440.30 | 60052.96 | 136.39 2013-09-25 10:00:00 | 136.89996 | 137.49900 | 135.70001 | 136.20001 | 155.70 | 21335.02 | 137.02 2013-09-25 11:00:00 | 136.97960 | 136.97969 | 136.20013 | 136.30000 | 169.58 | 23126.77 | 136.38 2013-09-25 12:00:00 | 136.30000 | 137.46999 | 136.00000 | 136.00000 | 113.17 | 15456.76 | 136.58 2013-09-25 13:00:00 | 135.71339 | 136.42910 | 135.70000 | 135.80000 | 72.62 | 9868.14 | 135.90 2013-09-25 14:00:00 | 135.70000 | 136.36999 | 135.43000 | 135.44003 | 93.55 | 12673.66 | 135.48 2013-09-25 15:00:00 | 135.44003 | 136.36979 | 135.12191 | 135.15023 | 169.30 | 22931.81 | 135.45 2013-09-25 16:00:00 | 135.16000 | 136.37000 | 135.13140 | 136.00000 | 136.66 | 18592.08 | 136.05 2013-09-25 17:00:00 | 136.26985 | 138.00000 | 135.00100 | 136.38179 | 1929.31 | 263409.52 | 136.53 2013-09-25 18:00:00 | 136.38170 | 137.61000 | 134.70000 | 134.80002 | 1067.84 | 144161.68 | 135.00 2013-09-25 19:00:00 | 135.72093 | 136.20000 | 134.80000 | 136.19994 | 150.38 | 20408.70 | 135.72 2013-09-25 20:00:00 | 136.19993 | 136.20000 | 135.00000 | 135.91198 | 712.65 | 96591.80 | 135.54 2013-09-25 21:00:00 | 135.02011 | 136.20000 | 135.01001 | 136.09000 | 139.84 | 19003.42 | 135.89 2013-09-25 22:00:00 | 136.09947 | 136.83322 | 135.01001 | 136.79561 | 109.95 | 14956.26 | 136.03 2013-09-25 23:00:00 | 136.50000 | 136.74799 | 135.00000 | 135.00000 | 84.61 | 11463.28 | 135.49 2013-09-26 00:00:00 | 135.00135 | 136.18339 | 135.00000 | 135.74994 | 22.11 | 2993.85 | 135.41 2013-09-26 01:00:00 | 135.74000 | 135.74999 | 135.74000 | 135.74000 | 60.45 | 8205.13 | 135.74 2013-09-26 02:00:00 | 135.74995 | 136.50000 | 135.27186 | 135.99996 | 80.10 | 10881.62 | 135.85 2013-09-26 03:00:00 | 135.30002 | 136.99990 | 135.20000 | 136.99615 | 243.01 | 33136.38 | 136.36 2013-09-26 04:00:00 | 136.75004 | 136.99615 | 135.40001 | 136.69038 | 193.06 | 26344.37 | 136.45 2013-09-26 05:00:00 | 136.69038 | 136.69038 | 135.32001 | 135.99998 | 63.12 | 8565.22 | 135.70 2013-09-26 06:00:00 | 135.99998 | 136.00000 | 135.31000 | 135.99998 | 59.65 | 8085.26 | 135.55 2013-09-26 07:00:00 | 135.99997 | 135.99997 | 135.99993 | 135.99993 | 5.97 | 812.03 | 136.00 2013-09-26 08:00:00 | 135.64000 | 136.69999 | 135.50000 | 135.51100 | 59.78 | 8126.61 | 135.94 2013-09-26 09:00:00 | 135.51310 | 136.69999 | 135.50000 | 135.66000 | 61.63 | 8351.55 | 135.52 2013-09-26 10:00:00 | 135.50000 | 136.50000 | 135.00000 | 135.07100 | 282.67 | 38216.19 | 135.19 2013-09-26 11:00:00 | 135.07112 | 136.68937 | 134.73000 | 136.07916 | 427.24 | 57738.35 | 135.14 2013-09-26 12:00:00 | 135.00000 | 136.56000 | 134.73343 | 135.00001 | 189.22 | 25726.33 | 135.96 2013-09-26 13:00:00 | 135.00001 | 136.47536 | 134.80000 | 135.05382 | 145.76 | 19679.26 | 135.01 2013-09-26 14:00:00 | 134.95000 | 136.00000 | 134.91350 | 134.93350 | 71.09 | 9594.50 | 134.95 2013-09-26 15:00:00 | 134.94350 | 136.00000 | 134.71000 | 136.00000 | 275.32 | 37177.48 | 135.03 2013-09-26 16:00:00 | 134.93350 | 136.50000 | 134.93350 | 135.02009 | 155.48 | 21188.96 | 136.28 2013-09-26 17:00:00 | 135.50000 | 136.50000 | 135.02009 | 135.50000 | 95.27 | 12963.57 | 136.07 2013-09-26 18:00:00 | 135.50005 | 136.50001 | 135.04037 | 136.49661 | 262.20 | 35764.12 | 136.40 2013-09-26 19:00:00 | 136.49661 | 136.89000 | 136.49661 | 136.49665 | 341.35 | 46600.95 | 136.52 2013-09-26 20:00:00 | 136.87880 | 136.88000 | 136.49661 | 136.77997 | 60.23 | 8225.84 | 136.58 2013-09-26 21:00:00 | 136.76996 | 136.89000 | 135.20001 | 136.88988 | 256.01 | 34847.61 | 136.12 2013-09-26 22:00:00 | 136.87799 | 136.88800 | 135.50000 | 135.72677 | 87.87 | 11982.87 | 136.37 2013-09-26 23:00:00 | 136.49939 | 139.00000 | 135.55000 | 137.10002 | 1724.24 | 237501.61 | 137.74 2013-09-27 00:00:00 | 135.85005 | 137.40000 | 135.85005 | 137.39999 | 86.08 | 11774.78 | 136.78 2013-09-27 01:00:00 | 136.11345 | 139.01506 | 136.11345 | 138.50103 | 729.45 | 101019.81 | 138.49 2013-09-27 02:00:00 | 138.91999 | 140.09431 | 137.54002 | 139.50000 | 2703.95 | 377796.02 | 139.72 2013-09-27 03:00:00 | 138.98999 | 140.01380 | 138.01000 | 138.01009 | 617.75 | 85850.40 | 138.97 2013-09-27 04:00:00 | 139.57693 | 139.58862 | 137.05000 | 138.20000 | 662.18 | 91274.61 | 137.84 2013-09-27 05:00:00 | 137.99001 | 138.17999 | 137.05000 | 138.00000 | 260.36 | 35796.21 | 137.49 2013-09-27 06:00:00 | 138.00000 | 142.66000 | 137.05000 | 139.89439 | 5297.07 | 746603.16 | 140.95 2013-09-27 07:00:00 | 139.89439 | 139.89439 | 134.82811 | 136.72999 | 3854.41 | 524708.30 | 136.13 2013-09-27 08:00:00 | 135.89350 | 137.88728 | 135.63210 | 136.13350 | 135.26 | 18414.39 | 136.14 2013-09-27 09:00:00 | 136.11010 | 137.49900 | 135.82000 | 137.25851 | 247.41 | 33832.48 | 136.75 2013-09-27 10:00:00 | 137.80898 | 138.00000 | 136.15099 | 138.00000 | 282.76 | 38941.65 | 137.72 2013-09-27 11:00:00 | 138.00400 | 138.00400 | 136.00010 | 136.00010 | 247.75 | 33884.71 | 136.77 2013-09-27 12:00:00 | 137.09009 | 137.22100 | 135.61000 | 137.18000 | 608.72 | 82724.81 | 135.90 2013-09-27 13:00:00 | 137.18000 | 138.00000 | 135.20001 | 136.51005 | 738.14 | 101106.95 | 136.98 2013-09-27 14:00:00 | 136.51005 | 137.93952 | 136.25000 | 137.91996 | 980.61 | 134640.54 | 137.30 2013-09-27 15:00:00 | 137.91996 | 137.93952 | 136.25000 | 137.00000 | 884.38 | 121805.33 | 137.73 2013-09-27 16:00:00 | 137.93799 | 138.95592 | 136.75000 | 137.16549 | 979.55 | 135336.72 | 138.16 2013-09-27 17:00:00 | 138.87088 | 139.06990 | 137.00000 | 137.35100 | 771.73 | 106745.23 | 138.32 2013-09-27 18:00:00 | 138.99989 | 139.95999 | 137.35104 | 139.46741 | 747.28 | 103763.63 | 138.86 2013-09-27 19:00:00 | 139.46741 | 139.99800 | 138.00000 | 139.99800 | 1165.86 | 162597.02 | 139.47 2013-09-27 20:00:00 | 138.40016 | 140.00000 | 138.00001 | 138.17201 | 696.98 | 97210.29 | 139.47 2013-09-27 21:00:00 | 138.18001 | 140.48544 | 138.18001 | 138.73601 | 1675.70 | 234257.02 | 139.80 2013-09-27 22:00:00 | 140.39000 | 140.50000 | 138.75001 | 138.76017 | 631.38 | 88232.49 | 139.75 2013-09-27 23:00:00 | 139.20966 | 140.70000 | 138.76000 | 138.93000 | 895.42 | 125310.24 | 139.95 2013-09-28 00:00:00 | 138.93000 | 140.00000 | 138.12000 | 138.18501 | 781.82 | 108838.51 | 139.21 2013-09-28 01:00:00 | 139.98111 | 140.48990 | 138.02021 | 138.42025 | 1439.94 | 201331.18 | 139.82 2013-09-28 02:00:00 | 139.49999 | 140.49000 | 138.25084 | 138.82012 | 180.97 | 25377.59 | 140.23 2013-09-28 03:00:00 | 140.45110 | 140.49000 | 138.80010 | 139.00010 | 653.62 | 91303.04 | 139.69 2013-09-28 04:00:00 | 139.00012 | 140.39000 | 138.83001 | 138.85013 | 239.54 | 33467.39 | 139.72 2013-09-28 05:00:00 | 140.21995 | 141.00000 | 138.86055 | 140.50000 | 620.34 | 87114.96 | 140.43 2013-09-28 06:00:00 | 140.49000 | 141.00000 | 139.50410 | 140.00000 | 461.69 | 64910.71 | 140.59 2013-09-28 07:00:00 | 139.99999 | 141.00000 | 139.60129 | 139.74001 | 515.66 | 72518.11 | 140.63 2013-09-28 08:00:00 | 139.99999 | 140.98943 | 139.71111 | 140.00000 | 355.33 | 49942.30 | 140.55 2013-09-28 09:00:00 | 139.99999 | 140.94000 | 139.30520 | 140.89986 | 285.34 | 40036.88 | 140.31 2013-09-28 10:00:00 | 140.89984 | 141.00000 | 139.52947 | 139.58626 | 413.91 | 58317.14 | 140.89 2013-09-28 11:00:00 | 139.58627 | 141.00000 | 139.01000 | 140.00000 | 507.37 | 71028.24 | 139.99 2013-09-28 12:00:00 | 140.00000 | 141.00000 | 139.61023 | 141.00000 | 418.06 | 58697.39 | 140.40 2013-09-28 13:00:00 | 140.00000 | 141.28000 | 139.61001 | 141.00000 | 413.15 | 58110.62 | 140.65 2013-09-28 14:00:00 | 140.00045 | 141.11714 | 140.00001 | 141.08770 | 365.44 | 51391.27 | 140.63 2013-09-28 15:00:00 | 141.08769 | 141.50000 | 139.80000 | 141.30000 | 492.22 | 69242.74 | 140.67 2013-09-28 16:00:00 | 140.00001 | 141.49999 | 140.00000 | 140.50000 | 261.64 | 36854.48 | 140.86 2013-09-28 17:00:00 | 140.50000 | 141.87999 | 140.34003 | 140.60273 | 468.09 | 66048.13 | 141.10 2013-09-28 18:00:00 | 140.70178 | 141.88000 | 140.00001 | 141.30003 | 436.75 | 61659.78 | 141.18 2013-09-28 19:00:00 | 141.87999 | 141.99000 | 141.02000 | 141.33999 | 550.72 | 78033.07 | 141.69 2013-09-28 20:00:00 | 141.42995 | 142.20000 | 141.30000 | 141.51000 | 733.05 | 104018.74 | 141.90 2013-09-28 21:00:00 | 141.51900 | 142.20000 | 141.02000 | 141.29997 | 1092.50 | 154278.30 | 141.22 2013-09-28 22:00:00 | 141.02000 | 142.50000 | 141.00000 | 142.50000 | 457.98 | 65048.97 | 142.04 2013-09-28 23:00:00 | 142.06004 | 143.00000 | 141.11111 | 142.50000 | 844.14 | 120388.92 | 142.62 2013-09-29 00:00:00 | 142.49000 | 143.50000 | 141.36005 | 142.18002 | 673.07 | 96151.38 | 142.86 2013-09-29 01:00:00 | 142.30000 | 143.50000 | 141.52001 | 141.59002 | 276.48 | 39505.84 | 142.89 2013-09-29 02:00:00 | 141.99997 | 145.03264 | 141.62002 | 143.55001 | 6236.81 | 901107.21 | 144.48 2013-09-29 03:00:00 | 144.20000 | 145.00000 | 141.53000 | 142.93327 | 978.17 | 140263.15 | 143.39 2013-09-29 04:00:00 | 142.94326 | 144.36006 | 142.74341 | 142.74612 | 273.12 | 39166.44 | 143.41 2013-09-29 05:00:00 | 142.74545 | 144.99987 | 142.63000 | 144.00000 | 779.46 | 112632.51 | 144.50 2013-09-29 06:00:00 | 144.00000 | 144.02002 | 143.84004 | 143.97005 | 277.70 | 39975.10 | 143.95 2013-09-29 07:00:00 | 143.97005 | 143.97005 | 142.51000 | 142.85356 | 691.39 | 98882.64 | 143.02 2013-09-29 08:00:00 | 143.02746 | 144.02002 | 143.02746 | 144.02002 | 436.46 | 62764.61 | 143.80 2013-09-29 09:00:00 | 144.02002 | 144.70000 | 142.86001 | 143.35080 | 592.83 | 85410.96 | 144.07 2013-09-29 10:00:00 | 144.50000 | 144.97000 | 143.00101 | 143.80005 | 631.43 | 91265.42 | 144.54 2013-09-29 11:00:00 | 144.40155 | 144.96999 | 143.05100 | 144.78899 | 316.03 | 45591.29 | 144.26 2013-09-29 12:00:00 | 144.78899 | 145.46861 | 144.00000 | 145.00002 | 1049.59 | 152176.74 | 144.99 2013-09-29 13:00:00 | 145.00003 | 145.69196 | 145.00000 | 145.03003 | 539.90 | 78498.44 | 145.40 2013-09-29 14:00:00 | 145.03003 | 145.71165 | 144.60000 | 144.60000 | 774.28 | 112613.01 | 145.44 2013-09-29 15:00:00 | 144.60027 | 145.81000 | 144.60000 | 145.50000 | 346.20 | 50348.39 | 145.43 2013-09-29 16:00:00 | 145.50000 | 145.81000 | 144.01001 | 145.50000 | 624.07 | 90695.30 | 145.33 2013-09-29 17:00:00 | 145.40000 | 145.60000 | 143.50000 | 143.50000 | 554.09 | 79998.80 | 144.38 2013-09-29 18:00:00 | 143.50002 | 144.91484 | 143.50000 | 144.66985 | 277.10 | 39814.55 | 143.68 2013-09-29 19:00:00 | 144.56963 | 144.97044 | 143.60000 | 143.71529 | 158.08 | 22824.39 | 144.39 2013-09-29 20:00:00 | 144.75262 | 145.00000 | 142.00000 | 143.06047 | 620.10 | 89050.71 | 143.61 2013-09-29 21:00:00 | 143.07047 | 144.93245 | 143.07047 | 143.49998 | 156.67 | 22575.43 | 144.10 2013-09-29 22:00:00 | 143.49996 | 145.00000 | 143.49996 | 144.01933 | 346.19 | 49985.27 | 144.39 2013-09-29 23:00:00 | 144.02932 | 145.19000 | 143.86400 | 143.88402 | 181.39 | 26269.81 | 144.82 2013-09-30 00:00:00 | 143.89402 | 145.49998 | 143.65014 | 144.30005 | 315.82 | 45708.57 | 144.73 2013-09-30 01:00:00 | 144.31005 | 145.49997 | 143.80159 | 143.80167 | 324.45 | 46904.14 | 144.57 2013-09-30 02:00:00 | 143.81167 | 145.75000 | 143.81167 | 144.11003 | 223.77 | 32519.41 | 145.33 2013-09-30 03:00:00 | 144.12003 | 145.81000 | 143.80100 | 143.92012 | 353.39 | 51305.26 | 145.18 2013-09-30 04:00:00 | 143.93012 | 145.80999 | 143.80000 | 143.81009 | 279.10 | 40427.07 | 144.85 2013-09-30 05:00:00 | 143.82008 | 144.70919 | 143.70000 | 143.71004 | 256.46 | 36991.70 | 144.24 2013-09-30 06:00:00 | 143.71004 | 144.70919 | 143.65014 | 144.40000 | 334.99 | 48251.23 | 144.04 2013-09-30 07:00:00 | 143.72000 | 144.70919 | 143.61507 | 143.62010 | 383.45 | 55171.57 | 143.88 2013-09-30 08:00:00 | 143.63513 | 144.70919 | 142.50000 | 143.51196 | 770.35 | 110691.42 | 143.69 2013-09-30 09:00:00 | 143.51196 | 144.50000 | 142.74500 | 143.03573 | 258.47 | 37130.38 | 143.66 2013-09-30 10:00:00 | 143.03575 | 143.61606 | 142.50000 | 142.53911 | 414.25 | 59221.03 | 142.96 2013-09-30 11:00:00 | 142.54638 | 143.61606 | 142.52001 | 142.80000 | 142.28 | 20404.06 | 143.41 2013-09-30 12:00:00 | 142.81000 | 144.54300 | 142.76101 | 143.21001 | 339.58 | 48877.94 | 143.94 2013-09-30 13:00:00 | 143.22001 | 144.54299 | 142.12000 | 142.36000 | 1523.33 | 217732.90 | 142.93 2013-09-30 14:00:00 | 142.42986 | 143.00564 | 142.00000 | 142.00000 | 555.87 | 79158.39 | 142.40 2013-09-30 15:00:00 | 142.14815 | 143.00564 | 140.46212 | 140.46212 | 1353.55 | 191266.65 | 141.31 2013-09-30 16:00:00 | 140.47212 | 140.50001 | 140.20000 | 140.25000 | 468.25 | 65732.01 | 140.38 2013-09-30 17:00:00 | 140.26000 | 140.50001 | 138.60000 | 138.67096 | 1461.73 | 203939.65 | 139.52 2013-09-30 18:00:00 | 138.60000 | 142.10775 | 138.12000 | 140.46214 | 1277.58 | 177640.30 | 139.04 2013-09-30 19:00:00 | 140.47713 | 142.94810 | 140.46213 | 141.32001 | 404.45 | 57301.88 | 141.68 2013-09-30 20:00:00 | 141.33001 | 142.83891 | 141.31489 | 141.31501 | 487.09 | 68950.35 | 141.55 2013-09-30 21:00:00 | 141.31501 | 142.79000 | 141.31489 | 141.31490 | 297.84 | 42338.36 | 142.15 2013-09-30 22:00:00 | 141.31490 | 142.90000 | 141.31489 | 141.43686 | 338.83 | 48216.34 | 142.30 2013-09-30 23:00:00 | 141.43686 | 143.46213 | 141.43686 | 141.89650 | 280.23 | 39974.55 | 142.65 2013-10-01 00:00:00 | 143.28122 | 144.00000 | 141.84573 | 143.50000 | 540.55 | 77635.10 | 143.62 2013-10-01 01:00:00 | 142.82000 | 143.50000 | 142.72619 | 142.72619 | 122.87 | 17543.80 | 142.78 2013-10-01 02:00:00 | 142.72619 | 143.00000 | 141.96745 | 142.00753 | 154.92 | 22111.57 | 142.73 2013-10-01 03:00:00 | 142.70000 | 142.98000 | 141.31489 | 141.51000 | 292.66 | 41557.10 | 142.00 2013-10-01 04:00:00 | 141.53000 | 142.69500 | 141.31489 | 141.66686 | 329.96 | 46665.77 | 141.43 2013-10-01 05:00:00 | 141.34500 | 144.00000 | 141.33000 | 143.00500 | 350.21 | 50146.95 | 143.19 2013-10-01 06:00:00 | 142.92000 | 144.44000 | 142.68501 | 143.01001 | 107.12 | 15406.65 | 143.82 2013-10-01 07:00:00 | 143.70802 | 144.20000 | 143.00000 | 143.99500 | 53.41 | 7682.93 | 143.85 2013-10-01 08:00:00 | 143.96330 | 144.00000 | 142.68500 | 142.71404 | 337.34 | 48287.47 | 143.14 2013-10-01 09:00:00 | 143.71802 | 143.80447 | 142.68500 | 143.20249 | 73.36 | 10512.27 | 143.29 2013-10-01 10:00:00 | 143.00000 | 144.00000 | 142.69000 | 142.69000 | 291.16 | 41796.78 | 143.55 2013-10-01 11:00:00 | 143.27000 | 143.30000 | 140.40000 | 140.41000 | 1163.26 | 164982.29 | 141.83 2013-10-01 12:00:00 | 140.42000 | 143.30000 | 140.11000 | 141.74944 | 657.88 | 92965.44 | 141.31 2013-10-01 13:00:00 | 141.74944 | 142.99901 | 141.24100 | 141.24100 | 397.04 | 56237.71 | 141.64 2013-10-01 14:00:00 | 141.22130 | 141.74947 | 140.20100 | 140.20100 | 375.09 | 52799.12 | 140.76 2013-10-01 15:00:00 | 140.21100 | 141.95999 | 140.10000 | 141.24100 | 317.57 | 44739.89 | 140.88 2013-10-01 16:00:00 | 141.24100 | 141.74097 | 140.11001 | 140.23000 | 276.05 | 38775.76 | 140.47 2013-10-01 17:00:00 | 140.24000 | 141.94997 | 140.00000 | 140.00000 | 330.72 | 46418.04 | 140.36 2013-10-01 18:00:00 | 140.00000 | 141.55736 | 139.50000 | 140.50000 | 539.06 | 75489.56 | 140.04 2013-10-01 19:00:00 | 139.56938 | 140.50000 | 139.41000 | 140.50000 | 101.86 | 14247.51 | 139.87 2013-10-01 20:00:00 | 140.26000 | 141.94399 | 140.25000 | 140.51500 | 396.81 | 55792.79 | 140.60 2013-10-01 21:00:00 | 140.51500 | 141.67316 | 140.50000 | 140.50000 | 110.85 | 15595.06 | 140.68 2013-10-01 22:00:00 | 140.50000 | 141.83353 | 140.50000 | 140.50001 | 234.61 | 32974.38 | 140.55 2013-10-01 23:00:00 | 140.51001 | 141.74348 | 140.25000 | 140.30000 | 155.18 | 21800.91 | 140.49 2013-10-02 00:00:00 | 140.30001 | 141.70000 | 140.20000 | 140.21111 | 117.11 | 16446.88 | 140.44 2013-10-02 01:00:00 | 140.22611 | 141.92999 | 140.00000 | 140.00000 | 698.97 | 98053.55 | 140.28 2013-10-02 02:00:00 | 140.01501 | 141.85568 | 140.00000 | 140.11523 | 94.18 | 13244.94 | 140.63 2013-10-02 03:00:00 | 140.02505 | 141.65596 | 140.00501 | 140.48679 | 47.72 | 6717.80 | 140.77 2013-10-02 04:00:00 | 141.67370 | 141.67370 | 140.10000 | 140.11600 | 32.29 | 4535.39 | 140.45 2013-10-02 05:00:00 | 140.12600 | 141.48834 | 140.00000 | 140.10000 | 418.26 | 58585.17 | 140.07 2013-10-02 06:00:00 | 140.20000 | 141.00000 | 140.20000 | 140.82268 | 225.22 | 31641.90 | 140.49 2013-10-02 07:00:00 | 140.82268 | 141.77320 | 140.10000 | 141.50000 | 88.77 | 12543.34 | 141.31 2013-10-02 08:00:00 | 141.50896 | 141.88999 | 141.33000 | 141.33000 | 600.38 | 84958.82 | 141.51 2013-10-02 09:00:00 | 141.69999 | 141.70000 | 139.50000 | 139.50000 | 1059.83 | 148585.68 | 140.20 2013-10-02 10:00:00 | 139.51006 | 140.00000 | 138.92850 | 139.00500 | 1074.48 | 149536.45 | 139.17 2013-10-02 11:00:00 | 139.02000 | 139.91980 | 138.77662 | 139.45310 | 214.13 | 29792.08 | 139.13 2013-10-02 12:00:00 | 139.44300 | 139.48999 | 138.00000 | 139.48988 | 702.31 | 97128.62 | 138.30 2013-10-02 13:00:00 | 139.48988 | 140.56828 | 138.90000 | 139.92776 | 376.13 | 52486.51 | 139.54 2013-10-02 14:00:00 | 139.99992 | 139.99996 | 139.05000 | 139.48997 | 301.60 | 42189.98 | 139.89 2013-10-02 15:00:00 | 139.09013 | 139.70000 | 136.52000 | 136.77002 | 1580.71 | 217436.07 | 137.56 2013-10-02 16:00:00 | 136.77002 | 138.99000 | 132.00000 | 132.86395 | 12466.68 | 1679405.89 | 134.71 2013-10-02 17:00:00 | 132.87389 | 133.00000 | 109.70546 | 110.00000 | 34028.64 | 4129963.23 | 121.37 2013-10-02 18:00:00 | 110.00000 | 129.97900 | 109.70000 | 128.85000 | 30064.29 | 3625168.20 | 120.58 2013-10-02 19:00:00 | 128.85000 | 129.51001 | 122.30000 | 126.01004 | 11148.01 | 1411580.77 | 126.62 2013-10-02 20:00:00 | 125.64455 | 128.64004 | 125.64455 | 127.70000 | 1890.37 | 241034.61 | 127.51 2013-10-02 21:00:00 | 128.09903 | 128.90000 | 123.21000 | 124.16100 | 4939.47 | 621287.18 | 125.78 2013-10-02 22:00:00 | 124.16100 | 124.99974 | 118.23000 | 122.33000 | 6405.57 | 775131.54 | 121.01 2013-10-02 23:00:00 | 122.30000 | 125.00000 | 120.00502 | 123.00000 | 1572.51 | 194570.90 | 123.73 2013-10-03 00:00:00 | 123.00000 | 123.50000 | 121.12310 | 121.27998 | 2010.70 | 246732.76 | 122.71 2013-10-03 01:00:00 | 121.14006 | 124.64814 | 121.12320 | 123.60000 | 1231.99 | 151645.72 | 123.09 2013-10-03 02:00:00 | 124.34983 | 126.33822 | 123.60003 | 126.01009 | 1243.91 | 156085.00 | 125.48 2013-10-03 03:00:00 | 126.01009 | 130.70000 | 126.01009 | 128.72000 | 5254.67 | 674957.13 | 128.45 2013-10-03 04:00:00 | 128.72000 | 129.55000 | 125.71000 | 129.00000 | 1531.05 | 196686.34 | 128.47 2013-10-03 05:00:00 | 129.00000 | 132.00000 | 128.23848 | 131.21001 | 1852.10 | 242086.40 | 130.71 2013-10-03 06:00:00 | 131.95992 | 132.00000 | 129.05000 | 129.93484 | 1193.01 | 156302.34 | 131.02 2013-10-03 07:00:00 | 129.92479 | 130.69500 | 128.00000 | 129.00500 | 859.19 | 110542.73 | 128.66 2013-10-03 08:00:00 | 129.01506 | 129.84987 | 127.00000 | 127.22100 | 532.05 | 68045.02 | 127.89 2013-10-03 09:00:00 | 127.22100 | 127.34479 | 123.86060 | 126.00041 | 1815.99 | 227924.52 | 125.51 2013-10-03 10:00:00 | 125.99037 | 126.00035 | 120.10000 | 124.48999 | 3664.52 | 449644.19 | 122.70 2013-10-03 11:00:00 | 124.48999 | 126.00000 | 123.50000 | 123.98999 | 689.67 | 86119.04 | 124.87 2013-10-03 12:00:00 | 123.98999 | 126.50000 | 123.98999 | 125.58410 | 549.91 | 69094.62 | 125.65 2013-10-03 13:00:00 | 125.58411 | 126.09562 | 124.39996 | 126.02971 | 830.20 | 103934.72 | 125.19 2013-10-03 14:00:00 | 126.02971 | 127.40000 | 125.40000 | 127.40000 | 812.79 | 103007.65 | 126.73 2013-10-03 15:00:00 | 126.90000 | 131.99000 | 126.77000 | 129.30001 | 4293.14 | 555068.65 | 129.29 2013-10-03 16:00:00 | 129.45000 | 130.91819 | 127.00000 | 129.28014 | 1834.76 | 236204.79 | 128.74 2013-10-03 17:00:00 | 129.29035 | 131.00000 | 129.28017 | 130.50000 | 564.63 | 73698.15 | 130.52 2013-10-03 18:00:00 | 130.50000 | 130.80000 | 129.11000 | 130.02000 | 935.65 | 121946.21 | 130.33 2013-10-03 19:00:00 | 130.02000 | 131.02222 | 130.02000 | 130.50000 | 1032.33 | 134947.05 | 130.72 2013-10-03 20:00:00 | 130.49999 | 130.49999 | 128.53100 | 129.11999 | 560.79 | 72527.13 | 129.33 2013-10-03 21:00:00 | 129.11999 | 129.71000 | 128.80000 | 129.71000 | 457.08 | 59112.88 | 129.33 2013-10-03 22:00:00 | 129.95898 | 130.55918 | 128.75819 | 128.75819 | 427.69 | 55454.07 | 129.66 2013-10-03 23:00:00 | 128.84000 | 130.98925 | 128.84000 | 130.98925 | 267.72 | 34812.49 | 130.03 2013-10-04 00:00:00 | 130.97902 | 132.00000 | 128.50000 | 130.06000 | 1660.21 | 217094.74 | 130.76 2013-10-04 01:00:00 | 130.33172 | 133.60000 | 130.06272 | 133.00001 | 1674.03 | 221513.26 | 132.32 2013-10-04 02:00:00 | 133.00001 | 133.60000 | 131.54501 | 133.22550 | 312.81 | 41487.52 | 132.63 2013-10-04 03:00:00 | 132.00008 | 134.24000 | 132.00008 | 133.50000 | 1373.22 | 183381.97 | 133.54 2013-10-04 04:00:00 | 133.45000 | 134.02977 | 132.50001 | 133.79433 | 515.10 | 68847.78 | 133.66 2013-10-04 05:00:00 | 133.79433 | 133.99819 | 131.52000 | 132.78000 | 309.63 | 41003.56 | 132.43 2013-10-04 06:00:00 | 132.78001 | 132.94609 | 131.52000 | 132.25001 | 257.67 | 34106.95 | 132.37 2013-10-04 07:00:00 | 132.68798 | 133.24290 | 131.52000 | 132.10000 | 691.04 | 91727.02 | 132.74 2013-10-04 08:00:00 | 132.09000 | 133.00000 | 131.52037 | 132.02010 | 148.79 | 19719.08 | 132.53 2013-10-04 09:00:00 | 132.96388 | 133.00001 | 131.90000 | 132.04007 | 358.63 | 47572.95 | 132.65 2013-10-04 10:00:00 | 132.86857 | 133.75998 | 132.17231 | 133.74498 | 467.73 | 62260.00 | 133.11 2013-10-04 11:00:00 | 133.74498 | 135.00000 | 132.02201 | 134.38000 | 1454.98 | 195029.83 | 134.04 2013-10-04 12:00:00 | 134.89000 | 135.60000 | 133.87001 | 135.49999 | 1057.24 | 142808.25 | 135.08 2013-10-04 13:00:00 | 135.48494 | 137.00505 | 134.41386 | 136.51000 | 1040.01 | 141532.07 | 136.09 2013-10-04 14:00:00 | 136.69000 | 137.65000 | 136.14800 | 137.47500 | 482.53 | 66125.10 | 137.04 2013-10-04 15:00:00 | 137.46500 | 137.79000 | 136.50000 | 136.55017 | 797.98 | 109321.66 | 137.00 2013-10-04 16:00:00 | 136.55016 | 136.90000 | 135.27890 | 136.88998 | 695.91 | 94665.28 | 136.03 2013-10-04 17:00:00 | 136.51003 | 137.85001 | 136.06515 | 136.57518 | 1217.52 | 167285.47 | 137.40 2013-10-04 18:00:00 | 136.90000 | 137.84000 | 136.40000 | 137.11000 | 265.49 | 36364.09 | 136.97 2013-10-04 19:00:00 | 137.11000 | 138.79800 | 137.11000 | 138.11001 | 955.98 | 132126.39 | 138.21 2013-10-04 20:00:00 | 138.47998 | 139.80000 | 138.47998 | 138.71000 | 1445.73 | 201165.83 | 139.15 2013-10-04 21:00:00 | 138.71002 | 138.99900 | 137.00000 | 137.55540 | 300.56 | 41392.40 | 137.72 2013-10-04 22:00:00 | 137.55540 | 137.67389 | 136.82222 | 137.00000 | 198.48 | 27176.25 | 136.92 2013-10-04 23:00:00 | 137.66381 | 137.89500 | 136.82222 | 136.82222 | 28.97 | 3975.30 | 137.24 2013-10-05 00:00:00 | 136.82222 | 137.92000 | 136.38964 | 136.55000 | 483.59 | 66199.44 | 136.89 2013-10-05 01:00:00 | 137.45409 | 137.92000 | 136.74000 | 137.47681 | 142.06 | 19543.44 | 137.57 2013-10-05 02:00:00 | 137.91997 | 137.92000 | 137.45000 | 137.45000 | 50.70 | 6978.18 | 137.64 2013-10-05 03:00:00 | 137.47684 | 137.92000 | 137.44499 | 137.44499 | 163.72 | 22509.50 | 137.48 2013-10-05 04:00:00 | 137.47679 | 137.92000 | 137.00000 | 137.00002 | 157.47 | 21620.23 | 137.30 2013-10-05 05:00:00 | 137.50261 | 137.50261 | 136.57002 | 136.57002 | 26.62 | 3646.26 | 137.00 2013-10-05 06:00:00 | 136.57003 | 137.00000 | 136.01000 | 136.80001 | 468.22 | 63804.28 | 136.27 2013-10-05 07:00:00 | 136.80001 | 137.34000 | 136.13167 | 136.43914 | 71.29 | 9745.56 | 136.70 2013-10-05 08:00:00 | 136.99499 | 136.99500 | 135.30000 | 136.00000 | 1349.25 | 182673.08 | 135.39 2013-10-05 09:00:00 | 135.99990 | 137.73100 | 135.30000 | 135.62008 | 451.73 | 61795.65 | 136.80 2013-10-05 10:00:00 | 135.63503 | 137.69000 | 135.63503 | 137.69000 | 83.34 | 11414.08 | 136.96 2013-10-05 11:00:00 | 137.40000 | 137.70000 | 137.40000 | 137.70000 | 90.50 | 12455.36 | 137.62 2013-10-05 12:00:00 | 137.65754 | 137.65754 | 137.00002 | 137.00005 | 8.39 | 1153.69 | 137.54 2013-10-05 13:00:00 | 137.65753 | 137.65754 | 136.09564 | 137.49500 | 40.27 | 5526.04 | 137.24 2013-10-05 14:00:00 | 136.61422 | 137.48564 | 136.03309 | 136.99499 | 32.89 | 4497.46 | 136.73 2013-10-05 15:00:00 | 136.99499 | 137.37859 | 136.00000 | 137.18318 | 166.15 | 22638.53 | 136.26 2013-10-05 16:00:00 | 136.52009 | 137.65753 | 136.52009 | 136.77009 | 81.86 | 11244.23 | 137.36 2013-10-05 17:00:00 | 136.60003 | 138.00000 | 136.36000 | 136.51000 | 225.77 | 30997.09 | 137.29 2013-10-05 18:00:00 | 136.61004 | 137.71368 | 136.52001 | 137.05001 | 43.29 | 5950.55 | 137.46 2013-10-05 19:00:00 | 136.74002 | 136.91228 | 136.51000 | 136.51500 | 14.91 | 2036.28 | 136.58 2013-10-05 20:00:00 | 137.32463 | 137.48000 | 136.51000 | 137.00997 | 35.69 | 4886.15 | 136.91 2013-10-05 21:00:00 | 136.60000 | 137.91000 | 136.60000 | 136.81500 | 121.36 | 16674.64 | 137.40 2013-10-05 22:00:00 | 136.81501 | 137.87999 | 136.60000 | 137.87999 | 150.41 | 20620.86 | 137.10 2013-10-05 23:00:00 | 137.86999 | 137.87500 | 136.65501 | 136.69511 | 20.20 | 2771.40 | 137.17 2013-10-06 00:00:00 | 136.73026 | 137.70867 | 136.68000 | 136.71011 | 30.98 | 4246.02 | 137.08 2013-10-06 01:00:00 | 136.98989 | 137.93000 | 136.68000 | 137.02609 | 112.56 | 15504.23 | 137.74 2013-10-06 02:00:00 | 137.04112 | 137.66414 | 136.69002 | 137.66408 | 13.80 | 1894.38 | 137.29 2013-10-06 03:00:00 | 137.13998 | 137.89999 | 136.70026 | 137.89999 | 38.81 | 5317.37 | 137.01 2013-10-06 04:00:00 | 136.93040 | 137.93000 | 136.93021 | 137.93000 | 71.10 | 9790.49 | 137.69 2013-10-06 05:00:00 | 137.60000 | 137.60002 | 136.93000 | 137.44996 | 25.55 | 3501.00 | 137.02 2013-10-06 06:00:00 | 137.45000 | 138.00000 | 136.93001 | 136.93065 | 62.46 | 8601.32 | 137.72 2013-10-06 07:00:00 | 137.37002 | 137.37002 | 136.22000 | 136.55073 | 349.96 | 47773.33 | 136.51 2013-10-06 08:00:00 | 136.88103 | 137.58703 | 136.25000 | 137.57979 | 198.18 | 27056.13 | 136.52 2013-10-06 09:00:00 | 136.33088 | 137.58704 | 136.30000 | 137.18373 | 188.91 | 25818.30 | 136.67 2013-10-06 10:00:00 | 137.18375 | 137.18375 | 136.30000 | 136.52810 | 86.61 | 11830.42 | 136.60 2013-10-06 11:00:00 | 136.53001 | 137.26842 | 136.30000 | 136.30000 | 110.88 | 15118.62 | 136.35 2013-10-06 12:00:00 | 136.30002 | 137.33461 | 136.30000 | 136.31016 | 75.26 | 10276.30 | 136.55 2013-10-06 13:00:00 | 136.33001 | 136.83999 | 135.50000 | 135.79990 | 1276.90 | 173833.69 | 136.14 2013-10-06 14:00:00 | 135.79990 | 135.81000 | 134.48000 | 134.70000 | 858.19 | 115693.55 | 134.81 2013-10-06 15:00:00 | 134.71000 | 136.54257 | 134.10000 | 134.61003 | 291.59 | 39311.63 | 134.82 2013-10-06 16:00:00 | 134.61002 | 135.95000 | 134.25820 | 135.06518 | 166.54 | 22521.14 | 135.23 2013-10-06 17:00:00 | 135.94997 | 136.87983 | 135.30515 | 136.11000 | 65.98 | 9001.20 | 136.43 2013-10-06 18:00:00 | 136.53999 | 136.88332 | 136.10000 | 136.10001 | 166.57 | 22711.24 | 136.35 2013-10-06 19:00:00 | 136.10000 | 136.70000 | 136.10000 | 136.70000 | 95.96 | 13073.61 | 136.24 2013-10-06 20:00:00 | 136.60001 | 136.88332 | 136.19672 | 136.19674 | 46.46 | 6346.04 | 136.58 2013-10-06 21:00:00 | 136.48992 | 137.43321 | 136.20000 | 136.50001 | 203.84 | 27886.70 | 136.80 2013-10-06 22:00:00 | 137.28999 | 137.64995 | 136.50003 | 136.68539 | 62.17 | 8540.02 | 137.36 2013-10-06 23:00:00 | 136.81006 | 137.80000 | 136.81006 | 137.80000 | 60.88 | 8384.26 | 137.72 2013-10-07 00:00:00 | 137.01002 | 137.29997 | 136.50000 | 136.50000 | 55.83 | 7635.07 | 136.76 2013-10-07 01:00:00 | 136.99976 | 137.30000 | 136.50001 | 136.74500 | 159.22 | 21824.45 | 137.07 2013-10-07 02:00:00 | 137.29999 | 137.90000 | 136.74501 | 137.87790 | 134.56 | 18505.81 | 137.53 2013-10-07 03:00:00 | 137.10000 | 138.00000 | 137.00000 | 137.20009 | 430.78 | 59406.04 | 137.90 2013-10-07 04:00:00 | 137.98999 | 138.33521 | 137.10000 | 137.23001 | 284.82 | 39245.53 | 137.79 2013-10-07 05:00:00 | 137.23001 | 137.96743 | 137.23000 | 137.40000 | 133.04 | 18280.38 | 137.41 2013-10-07 06:00:00 | 137.40000 | 139.00000 | 137.30001 | 137.40503 | 877.57 | 121392.15 | 138.33 2013-10-07 07:00:00 | 137.40000 | 137.98875 | 135.12000 | 135.90001 | 702.58 | 96035.30 | 136.69 2013-10-07 08:00:00 | 136.50000 | 136.95195 | 135.60000 | 135.75000 | 298.85 | 40599.85 | 135.85 2013-10-07 09:00:00 | 136.00000 | 137.77244 | 135.66000 | 135.70868 | 169.34 | 23146.27 | 136.68 2013-10-07 10:00:00 | 137.69755 | 137.69755 | 135.79064 | 137.38998 | 30.34 | 4159.04 | 137.09 2013-10-07 11:00:00 | 136.52128 | 137.90000 | 135.75538 | 135.92367 | 190.10 | 26063.52 | 137.10 2013-10-07 12:00:00 | 136.84905 | 137.99000 | 135.70000 | 137.99000 | 329.95 | 45160.14 | 136.87 2013-10-07 13:00:00 | 137.47680 | 138.82998 | 136.45334 | 137.74256 | 637.95 | 88212.04 | 138.27 2013-10-07 14:00:00 | 138.63934 | 138.82998 | 136.50000 | 136.81003 | 246.58 | 33824.95 | 137.18 2013-10-07 15:00:00 | 136.81001 | 137.34406 | 136.10000 | 136.52343 | 134.83 | 18398.16 | 136.45 2013-10-07 16:00:00 | 136.52343 | 137.98999 | 136.52343 | 137.11059 | 46.01 | 6300.92 | 136.96 2013-10-07 17:00:00 | 136.77000 | 137.95489 | 135.90000 | 135.90171 | 397.52 | 54219.71 | 136.39 2013-10-07 18:00:00 | 136.92901 | 136.98999 | 135.84214 | 136.82390 | 157.98 | 21531.88 | 136.30 2013-10-07 19:00:00 | 136.14356 | 137.49000 | 136.06000 | 136.51528 | 57.09 | 7821.70 | 137.01 2013-10-07 20:00:00 | 136.89000 | 137.89999 | 136.55032 | 137.87979 | 115.68 | 15893.64 | 137.40 2013-10-07 21:00:00 | 137.87978 | 137.87978 | 136.35000 | 137.00000 | 117.41 | 16056.90 | 136.76 2013-10-07 22:00:00 | 137.00000 | 137.00000 | 136.35000 | 136.42791 | 24.44 | 3344.19 | 136.82 2013-10-07 23:00:00 | 136.89999 | 137.86500 | 135.76400 | 135.80001 | 673.30 | 91613.34 | 136.07 2013-10-08 00:00:00 | 136.82274 | 137.79499 | 135.66000 | 136.87210 | 294.72 | 40117.19 | 136.12 2013-10-08 01:00:00 | 136.99992 | 137.59498 | 135.80001 | 135.83001 | 126.64 | 17294.74 | 136.57 2013-10-08 02:00:00 | 137.33966 | 137.33966 | 135.83000 | 135.83000 | 32.84 | 4469.31 | 136.11 2013-10-08 03:00:00 | 136.86870 | 136.99499 | 135.83000 | 136.00500 | 24.81 | 3396.06 | 136.87 2013-10-08 04:00:00 | 136.99499 | 137.60000 | 136.00500 | 136.50023 | 230.63 | 31659.02 | 137.27 2013-10-08 05:00:00 | 137.57998 | 137.57999 | 136.50023 | 137.00001 | 36.34 | 4978.52 | 137.01 2013-10-08 06:00:00 | 137.39999 | 137.39999 | 136.50000 | 136.50000 | 166.46 | 22751.56 | 136.68 2013-10-08 07:00:00 | 137.15929 | 137.15929 | 136.29068 | 136.35000 | 24.19 | 3296.82 | 136.30 2013-10-08 08:00:00 | 136.35000 | 137.41482 | 135.84100 | 136.25595 | 467.08 | 63598.61 | 136.16 2013-10-08 09:00:00 | 136.50004 | 137.14977 | 136.00000 | 136.00504 | 158.48 | 21592.03 | 136.24 2013-10-08 10:00:00 | 136.99991 | 137.14980 | 136.10000 | 137.14980 | 18.43 | 2514.15 | 136.42 2013-10-08 11:00:00 | 136.11000 | 137.37426 | 136.10000 | 136.80002 | 15.68 | 2146.56 | 136.93 2013-10-08 12:00:00 | 136.80002 | 137.11962 | 136.01000 | 136.01000 | 152.10 | 20719.67 | 136.22 2013-10-08 13:00:00 | 136.01000 | 137.05000 | 136.01000 | 137.05000 | 86.11 | 11741.40 | 136.36 2013-10-08 14:00:00 | 136.50980 | 137.40000 | 136.05019 | 137.40000 | 177.65 | 24307.93 | 136.83 2013-10-08 15:00:00 | 137.39000 | 137.48000 | 136.97899 | 137.33992 | 87.70 | 12030.71 | 137.17 2013-10-08 16:00:00 | 137.32990 | 137.49995 | 136.97899 | 137.29994 | 191.17 | 26201.39 | 137.06 2013-10-08 17:00:00 | 137.28988 | 137.49000 | 136.97899 | 137.00000 | 54.59 | 7488.70 | 137.19 2013-10-08 18:00:00 | 137.00000 | 137.49999 | 136.97899 | 137.49995 | 119.27 | 16385.56 | 137.38 2013-10-08 19:00:00 | 137.49995 | 137.49999 | 136.97899 | 136.99000 | 286.58 | 39326.51 | 137.23 2013-10-08 20:00:00 | 136.99000 | 137.50000 | 136.97899 | 136.97899 | 205.46 | 28179.43 | 137.15 2013-10-08 21:00:00 | 136.97899 | 137.05194 | 136.97899 | 137.00111 | 267.14 | 36592.99 | 136.98 2013-10-08 22:00:00 | 137.00110 | 137.49000 | 136.97899 | 137.47999 | 102.40 | 14061.13 | 137.32 2013-10-08 23:00:00 | 137.47999 | 137.59500 | 136.00000 | 136.50002 | 830.94 | 113380.67 | 136.45 2013-10-09 00:00:00 | 136.50998 | 137.40000 | 136.00000 | 136.03007 | 164.03 | 22446.42 | 136.84 2013-10-09 01:00:00 | 137.28860 | 137.40000 | 136.00001 | 137.40000 | 269.92 | 36954.48 | 136.91 2013-10-09 02:00:00 | 136.89699 | 137.38489 | 135.80000 | 136.50000 | 566.62 | 77091.23 | 136.05 2013-10-09 03:00:00 | 136.50001 | 137.27957 | 136.01001 | 136.20000 | 78.68 | 10772.03 | 136.90 2013-10-09 04:00:00 | 136.25001 | 137.98000 | 136.00000 | 137.59000 | 633.40 | 87059.39 | 137.45 2013-10-09 05:00:00 | 137.59001 | 137.70000 | 137.59000 | 137.70000 | 127.73 | 17581.08 | 137.64 2013-10-09 06:00:00 | 137.59994 | 137.70000 | 136.76000 | 136.80000 | 113.91 | 15608.82 | 137.03 2013-10-09 07:00:00 | 137.49500 | 139.50000 | 136.01913 | 138.80000 | 3213.12 | 445245.96 | 138.57 2013-10-09 08:00:00 | 138.80000 | 139.00000 | 137.72000 | 137.72000 | 213.28 | 29431.26 | 137.99 2013-10-09 09:00:00 | 138.34531 | 138.75322 | 137.67300 | 138.60873 | 228.69 | 31654.25 | 138.42 2013-10-09 10:00:00 | 137.71541 | 138.59324 | 137.71514 | 137.71516 | 136.24 | 18822.14 | 138.16 2013-10-09 11:00:00 | 137.71514 | 139.21366 | 137.11167 | 137.54006 | 680.87 | 93906.50 | 137.92 2013-10-09 12:00:00 | 137.52500 | 139.38846 | 137.52001 | 138.22513 | 465.79 | 64566.55 | 138.62 2013-10-09 13:00:00 | 138.25514 | 141.92316 | 138.20509 | 140.86001 | 3884.50 | 545054.47 | 140.32 2013-10-09 14:00:00 | 140.86001 | 142.00000 | 140.60000 | 141.44994 | 944.58 | 133613.37 | 141.45 2013-10-09 15:00:00 | 141.45004 | 142.10000 | 139.45000 | 139.63055 | 1042.14 | 146235.69 | 140.32 2013-10-09 16:00:00 | 139.63056 | 141.10000 | 139.63056 | 141.00002 | 475.61 | 67012.05 | 140.90 2013-10-09 17:00:00 | 141.00000 | 141.00000 | 139.35000 | 139.35000 | 745.54 | 104212.75 | 139.78 2013-10-09 18:00:00 | 139.35500 | 140.01000 | 139.35000 | 139.57002 | 48.99 | 6839.77 | 139.60 2013-10-09 19:00:00 | 139.99995 | 140.51003 | 139.51000 | 139.51000 | 191.70 | 26827.38 | 139.94 2013-10-09 20:00:00 | 139.83999 | 140.95000 | 138.78000 | 140.36464 | 1357.57 | 189507.27 | 139.59 2013-10-09 21:00:00 | 140.36463 | 140.92999 | 138.80840 | 140.00000 | 279.74 | 39030.13 | 139.52 2013-10-09 22:00:00 | 139.12890 | 140.59979 | 138.98900 | 139.21048 | 134.36 | 18749.73 | 139.55 2013-10-09 23:00:00 | 139.25305 | 140.60000 | 138.52000 | 139.50000 | 618.15 | 85925.60 | 139.00 2013-10-10 00:00:00 | 139.42001 | 139.50000 | 138.52000 | 139.49994 | 178.31 | 24739.05 | 138.74 2013-10-10 01:00:00 | 138.54052 | 140.45429 | 138.53000 | 140.40297 | 339.38 | 47387.40 | 139.63 2013-10-10 02:00:00 | 139.31504 | 140.75464 | 139.31504 | 140.01103 | 256.67 | 36060.65 | 140.49 2013-10-10 03:00:00 | 140.01100 | 140.75464 | 139.50026 | 140.45846 | 204.19 | 28627.07 | 140.20 2013-10-10 04:00:00 | 139.53017 | 140.75464 | 139.42601 | 140.00001 | 215.94 | 30281.03 | 140.23 2013-10-10 05:00:00 | 140.42589 | 140.75464 | 139.60768 | 140.74964 | 252.83 | 35539.19 | 140.57 2013-10-10 06:00:00 | 139.70062 | 140.97000 | 139.70062 | 140.94621 | 274.96 | 38650.12 | 140.57 2013-10-10 07:00:00 | 140.20000 | 140.94999 | 140.00000 | 140.90000 | 242.09 | 34071.08 | 140.74 2013-10-10 08:00:00 | 140.50000 | 141.53617 | 140.10000 | 140.44516 | 1031.25 | 145582.87 | 141.17 2013-10-10 09:00:00 | 141.53343 | 141.53621 | 140.00000 | 141.00003 | 472.70 | 66687.33 | 141.08 2013-10-10 10:00:00 | 141.49993 | 141.52790 | 140.25000 | 140.25000 | 287.70 | 40509.75 | 140.81 2013-10-10 11:00:00 | 140.25018 | 141.11925 | 138.51000 | 140.85982 | 811.52 | 113329.13 | 139.65 2013-10-10 12:00:00 | 140.84980 | 141.11218 | 139.60108 | 140.21002 | 263.68 | 37128.86 | 140.81 2013-10-10 13:00:00 | 140.21002 | 141.48998 | 140.21002 | 140.25001 | 343.98 | 48467.17 | 140.90 2013-10-10 14:00:00 | 140.26001 | 141.50000 | 140.25001 | 141.40000 | 272.04 | 38421.09 | 141.23 2013-10-10 15:00:00 | 141.39999 | 141.49999 | 140.25001 | 141.00000 | 852.36 | 120190.45 | 141.01 2013-10-10 16:00:00 | 141.00000 | 141.29933 | 139.21201 | 140.02504 | 456.61 | 64022.57 | 140.21 2013-10-10 17:00:00 | 140.02100 | 141.19000 | 140.00000 | 140.76347 | 603.54 | 84676.92 | 140.30 2013-10-10 18:00:00 | 140.76347 | 141.50000 | 140.19110 | 141.25002 | 430.70 | 60802.79 | 141.17 2013-10-10 19:00:00 | 141.25050 | 141.52097 | 140.13067 | 140.17100 | 585.94 | 82513.19 | 140.82 2013-10-10 20:00:00 | 140.16000 | 141.69000 | 140.16000 | 140.26156 | 429.74 | 60632.94 | 141.09 2013-10-10 21:00:00 | 140.26213 | 141.50000 | 140.00000 | 140.10000 | 597.02 | 83702.94 | 140.20 2013-10-10 22:00:00 | 140.00000 | 141.30000 | 139.59488 | 139.62518 | 528.15 | 74066.46 | 140.24 2013-10-10 23:00:00 | 141.29990 | 141.69000 | 139.62691 | 140.41013 | 226.34 | 31937.85 | 141.10 2013-10-11 00:00:00 | 141.41000 | 141.50000 | 139.79027 | 141.49999 | 292.98 | 41182.29 | 140.56 2013-10-11 01:00:00 | 141.48886 | 141.69000 | 140.01454 | 141.69000 | 266.60 | 37683.06 | 141.35 2013-10-11 02:00:00 | 141.67000 | 141.69000 | 141.00002 | 141.50000 | 159.80 | 22618.23 | 141.54 2013-10-11 03:00:00 | . | . | . | . | . | . | . 2013-10-11 04:00:00 | . | . | . | . | . | . | . 2013-10-11 05:00:00 | . | . | . | . | . | . | . 2013-10-11 06:00:00 | 141.50000 | 141.50000 | 141.01026 | 141.01026 | 39.24 | 5549.11 | 141.40 2013-10-11 07:00:00 | 141.01000 | 141.69000 | 141.00000 | 141.00000 | 152.66 | 21546.90 | 141.14 2013-10-11 08:00:00 | 140.90000 | 140.90000 | 138.87001 | 140.31001 | 897.65 | 125468.85 | 139.77 2013-10-11 09:00:00 | 140.88808 | 141.24999 | 139.60635 | 140.64484 | 99.99 | 14052.80 | 140.54 2013-10-11 10:00:00 | 140.01500 | 141.45883 | 140.01500 | 141.31732 | 254.26 | 35891.22 | 141.16 2013-10-11 11:00:00 | 140.64483 | 141.33836 | 140.10000 | 141.29990 | 364.76 | 51381.48 | 140.87 2013-10-11 12:00:00 | 141.29990 | 141.32449 | 139.80000 | 139.80001 | 583.86 | 81863.87 | 140.21 2013-10-11 13:00:00 | 139.81001 | 141.23989 | 139.80000 | 139.90000 | 208.32 | 29231.64 | 140.32 2013-10-11 14:00:00 | 139.90000 | 141.18498 | 139.61022 | 140.01008 | 232.05 | 32667.30 | 140.78 2013-10-11 15:00:00 | 140.99999 | 141.25000 | 140.00010 | 140.00010 | 226.02 | 31815.16 | 140.76 2013-10-11 16:00:00 | 140.01502 | 141.29900 | 140.00000 | 141.29899 | 296.41 | 41755.27 | 140.87 2013-10-11 17:00:00 | 140.94000 | 141.31213 | 140.14043 | 141.31213 | 247.91 | 34970.58 | 141.06 2013-10-11 18:00:00 | 141.31213 | 141.33836 | 140.30016 | 140.31000 | 155.81 | 21975.27 | 141.04 2013-10-11 19:00:00 | 140.30000 | 141.33836 | 139.10000 | 139.92005 | 680.38 | 95312.04 | 140.09 2013-10-11 20:00:00 | 140.00999 | 141.28000 | 139.65511 | 140.69000 | 103.92 | 14626.34 | 140.75 2013-10-11 21:00:00 | 140.78355 | 141.33836 | 140.03552 | 141.30000 | 212.25 | 29988.22 | 141.28 2013-10-11 22:00:00 | 140.12540 | 141.50001 | 140.01015 | 141.00003 | 432.76 | 61040.17 | 141.05 2013-10-11 23:00:00 | 141.40000 | 141.85000 | 140.10000 | 140.10000 | 372.87 | 52610.73 | 141.10 2013-10-12 00:00:00 | 141.79290 | 141.79290 | 139.41001 | 141.20000 | 549.93 | 77050.62 | 140.11 2013-10-12 01:00:00 | 141.19500 | 141.20000 | 139.57290 | 140.04009 | 186.64 | 26275.52 | 140.78 2013-10-12 02:00:00 | 140.40000 | 141.63011 | 140.00000 | 140.16041 | 154.88 | 21870.02 | 141.21 2013-10-12 03:00:00 | 140.17043 | 141.65780 | 140.00005 | 141.65780 | 238.95 | 33744.76 | 141.22 2013-10-12 04:00:00 | 141.37931 | 141.66823 | 140.45110 | 141.66823 | 306.58 | 43282.35 | 141.18 2013-10-12 05:00:00 | 140.51106 | 141.48980 | 139.40000 | 141.22452 | 1122.76 | 156923.03 | 139.77 2013-10-12 06:00:00 | 141.21950 | 141.39499 | 139.59721 | 141.00000 | 204.93 | 28904.19 | 141.04 2013-10-12 07:00:00 | 140.99500 | 141.86986 | 139.41033 | 141.73742 | 857.30 | 121173.77 | 141.34 2013-10-12 08:00:00 | 141.71299 | 141.89989 | 140.02603 | 140.66883 | 238.25 | 33771.98 | 141.75 2013-10-12 09:00:00 | 140.69558 | 141.94000 | 140.68000 | 140.68000 | 164.22 | 23267.46 | 141.69 2013-10-12 10:00:00 | 141.89498 | 142.25320 | 140.75492 | 142.24000 | 931.90 | 132326.81 | 142.00 2013-10-12 11:00:00 | 141.12006 | 142.24000 | 141.00000 | 142.24000 | 229.71 | 32590.53 | 141.87 2013-10-12 12:00:00 | 141.10091 | 142.98700 | 141.10091 | 142.98700 | 1358.20 | 193620.42 | 142.56 2013-10-12 13:00:00 | 142.98574 | 142.98700 | 140.74038 | 142.05000 | 242.01 | 34310.91 | 141.78 2013-10-12 14:00:00 | 141.90795 | 142.05000 | 141.00692 | 141.78291 | 222.27 | 31515.42 | 141.79 2013-10-12 15:00:00 | 141.78291 | 141.83253 | 141.01000 | 141.05162 | 235.35 | 33339.12 | 141.66 2013-10-12 16:00:00 | 141.83253 | 142.98699 | 141.05782 | 142.00000 | 399.12 | 56736.12 | 142.15 2013-10-12 17:00:00 | 142.00000 | 143.05710 | 142.00000 | 142.00000 | 1032.28 | 147308.65 | 142.70 2013-10-12 18:00:00 | 142.00000 | 142.01194 | 141.01000 | 141.90000 | 446.25 | 63228.75 | 141.69 2013-10-12 19:00:00 | 141.01008 | 142.01194 | 141.01008 | 141.89995 | 348.67 | 49493.11 | 141.95 2013-10-12 20:00:00 | 141.89995 | 142.01194 | 141.89995 | 141.89995 | 461.69 | 65533.65 | 141.94 2013-10-12 21:00:00 | 141.89995 | 142.01194 | 141.25058 | 141.26537 | 315.93 | 44847.26 | 141.95 2013-10-12 22:00:00 | 142.01193 | 142.81311 | 141.26527 | 141.59666 | 135.52 | 19254.38 | 142.08 2013-10-12 23:00:00 | 142.81200 | 142.89995 | 141.28508 | 142.89995 | 238.70 | 34024.87 | 142.54 2013-10-13 00:00:00 | 142.61096 | 143.05710 | 141.50021 | 141.82770 | 199.71 | 28514.56 | 142.78 2013-10-13 01:00:00 | 141.85024 | 143.05710 | 141.85024 | 142.44595 | 198.52 | 28344.08 | 142.78 2013-10-13 02:00:00 | 142.44595 | 143.20000 | 142.44592 | 142.46190 | 258.94 | 37030.31 | 143.01 2013-10-13 03:00:00 | 142.51001 | 143.22305 | 142.00000 | 142.45008 | 456.64 | 65144.11 | 142.66 2013-10-13 04:00:00 | 142.45009 | 143.22305 | 142.00001 | 142.06859 | 127.04 | 18161.61 | 142.96 2013-10-13 05:00:00 | 142.08881 | 143.50000 | 142.08881 | 143.50000 | 384.26 | 55000.37 | 143.13 2013-10-13 06:00:00 | 143.18133 | 143.86795 | 142.19000 | 142.20501 | 317.32 | 45448.75 | 143.23 2013-10-13 07:00:00 | 142.21031 | 143.39881 | 142.21031 | 142.50000 | 462.88 | 66047.94 | 142.69 2013-10-13 08:00:00 | 142.80582 | 143.83168 | 142.50000 | 143.10001 | 367.70 | 52662.10 | 143.22 2013-10-13 09:00:00 | 143.50002 | 143.86795 | 142.50000 | 143.00000 | 393.36 | 56361.12 | 143.28 2013-10-13 10:00:00 | 143.00001 | 143.98505 | 142.66513 | 143.98505 | 580.27 | 83407.63 | 143.74 2013-10-13 11:00:00 | 143.21315 | 144.00000 | 143.10000 | 143.99999 | 343.97 | 49408.06 | 143.64 2013-10-13 12:00:00 | 143.11014 | 144.00000 | 143.10000 | 143.60000 | 241.44 | 34718.85 | 143.80 2013-10-13 13:00:00 | 143.60000 | 144.10146 | 143.11990 | 143.51000 | 275.86 | 39689.29 | 143.87 2013-10-13 14:00:00 | 143.51000 | 144.51200 | 143.10000 | 144.51200 | 1209.21 | 174162.06 | 144.03 2013-10-13 15:00:00 | 144.00000 | 144.51200 | 143.90000 | 144.11004 | 386.33 | 55697.37 | 144.17 2013-10-13 16:00:00 | 144.11004 | 144.61356 | 143.90000 | 144.61348 | 313.10 | 45228.78 | 144.46 2013-10-13 17:00:00 | 144.61356 | 144.84000 | 144.14120 | 144.65000 | 548.66 | 79401.38 | 144.72 2013-10-13 18:00:00 | 144.30001 | 144.89997 | 144.01202 | 144.89000 | 510.72 | 73905.41 | 144.71 2013-10-13 19:00:00 | 144.89000 | 145.47000 | 144.13000 | 145.10000 | 2977.38 | 431836.97 | 145.04 2013-10-13 20:00:00 | 145.10000 | 145.96236 | 144.90000 | 145.50000 | 1093.74 | 159391.29 | 145.73 2013-10-13 21:00:00 | 145.61298 | 146.93572 | 145.50000 | 146.93572 | 2065.63 | 301679.57 | 146.05 2013-10-13 22:00:00 | 146.94000 | 147.21111 | 146.01000 | 147.19000 | 972.14 | 142888.08 | 146.98 2013-10-13 23:00:00 | 146.60003 | 147.65000 | 146.08311 | 147.53000 | 1313.70 | 193455.37 | 147.26 2013-10-14 00:00:00 | 147.53000 | 147.98024 | 146.03767 | 147.50000 | 867.29 | 128002.49 | 147.59 2013-10-14 01:00:00 | 147.49999 | 148.08985 | 146.03267 | 148.00000 | 980.46 | 144964.33 | 147.85 2013-10-14 02:00:00 | 147.69412 | 149.10000 | 147.00101 | 149.10000 | 2302.24 | 342321.62 | 148.69 2013-10-14 03:00:00 | 149.10000 | 151.56614 | 149.10000 | 151.55614 | 4487.26 | 674060.81 | 150.22 2013-10-14 04:00:00 | 151.50001 | 152.10000 | 149.53003 | 152.09719 | 1357.35 | 205208.58 | 151.18 2013-10-14 05:00:00 | 152.09718 | 152.91324 | 151.16560 | 152.48000 | 1652.93 | 251638.01 | 152.24 2013-10-14 06:00:00 | 151.20000 | 152.81514 | 150.12477 | 151.00000 | 868.46 | 131907.50 | 151.89 2013-10-14 07:00:00 | 150.69810 | 152.18702 | 147.50000 | 148.17000 | 1927.09 | 286807.17 | 148.83 2013-10-14 08:00:00 | 149.08027 | 152.95665 | 148.16001 | 151.38104 | 2305.97 | 350697.06 | 152.08 2013-10-14 09:00:00 | 151.84790 | 152.95665 | 151.38104 | 151.68523 | 730.46 | 111233.66 | 152.28 2013-10-14 10:00:00 | 151.66516 | 153.69902 | 151.50001 | 151.85633 | 1319.14 | 201637.07 | 152.86 2013-10-14 11:00:00 | 153.03976 | 153.30000 | 151.61006 | 152.69309 | 442.77 | 67510.01 | 152.47 2013-10-14 12:00:00 | 152.69409 | 152.99900 | 152.00100 | 152.81799 | 553.58 | 84612.26 | 152.85 2013-10-14 13:00:00 | 152.81799 | 152.99900 | 147.60000 | 149.99106 | 2952.35 | 444531.32 | 150.57 2013-10-14 14:00:00 | 149.99106 | 152.95665 | 148.68500 | 152.80001 | 818.41 | 123502.28 | 150.91 2013-10-14 15:00:00 | 152.88802 | 152.99000 | 150.01001 | 151.59631 | 611.32 | 92560.82 | 151.41 2013-10-14 16:00:00 | 151.84585 | 152.43247 | 150.00000 | 151.89957 | 519.35 | 78404.16 | 150.97 2013-10-14 17:00:00 | 150.76032 | 151.89977 | 150.05000 | 151.35000 | 245.62 | 37025.85 | 150.74 2013-10-14 18:00:00 | 150.27044 | 151.50000 | 149.00188 | 150.79987 | 461.54 | 69270.10 | 150.09 2013-10-14 19:00:00 | 150.00002 | 150.50000 | 149.01000 | 149.89993 | 302.19 | 45306.19 | 149.92 2013-10-14 20:00:00 | 149.89994 | 149.90000 | 148.22513 | 148.95009 | 842.41 | 125610.58 | 149.11 2013-10-14 21:00:00 | 148.95009 | 150.40000 | 148.11000 | 149.01525 | 745.27 | 111321.67 | 149.37 2013-10-14 22:00:00 | 149.02527 | 150.66100 | 148.20001 | 150.00006 | 719.64 | 107832.48 | 149.84 2013-10-14 23:00:00 | 150.66099 | 152.95665 | 150.00000 | 151.38003 | 1425.85 | 216632.30 | 151.93 2013-10-15 00:00:00 | 150.62950 | 152.90000 | 150.62800 | 150.79001 | 271.20 | 41129.09 | 151.66 2013-10-15 01:00:00 | 150.90004 | 152.94000 | 150.80001 | 152.00003 | 279.98 | 42625.31 | 152.25 2013-10-15 02:00:00 | 152.00003 | 152.99000 | 151.20001 | 152.87288 | 224.06 | 34189.29 | 152.59 2013-10-15 03:00:00 | 152.87199 | 153.00000 | 151.61000 | 151.61000 | 341.41 | 52138.94 | 152.71 2013-10-15 04:00:00 | 151.61000 | 151.61000 | 150.80000 | 151.00004 | 143.28 | 21637.80 | 151.02 2013-10-15 05:00:00 | 151.27994 | 151.50000 | 151.00000 | 151.50000 | 119.42 | 18053.97 | 151.18 2013-10-15 06:00:00 | 151.50000 | 151.94999 | 150.72002 | 150.99995 | 215.43 | 32601.59 | 151.33 2013-10-15 07:00:00 | 150.99499 | 151.35892 | 150.77004 | 150.80000 | 71.41 | 10783.06 | 151.01 2013-10-15 08:00:00 | 150.81000 | 152.93396 | 150.64000 | 152.74999 | 712.10 | 108187.32 | 151.93 2013-10-15 09:00:00 | 152.00002 | 152.89820 | 151.13325 | 152.00000 | 93.92 | 14289.44 | 152.14 2013-10-15 10:00:00 | 151.43385 | 151.80000 | 151.13325 | 151.13325 | 145.80 | 22060.97 | 151.31 2013-10-15 11:00:00 | 151.13325 | 152.66000 | 151.13324 | 151.20001 | 139.23 | 21175.86 | 152.09 2013-10-15 12:00:00 | 151.99995 | 152.60000 | 151.25007 | 152.16990 | 92.41 | 14071.26 | 152.26 2013-10-15 13:00:00 | 152.19500 | 152.89800 | 151.60000 | 152.29997 | 361.45 | 55063.44 | 152.34 2013-10-15 14:00:00 | 151.66700 | 153.00000 | 151.60000 | 152.42000 | 507.08 | 77448.77 | 152.73 2013-10-15 15:00:00 | 152.99499 | 153.39989 | 151.20000 | 152.93410 | 1059.63 | 161743.67 | 152.64 2013-10-15 16:00:00 | 153.19998 | 154.97000 | 152.77001 | 154.97000 | 1544.98 | 238161.70 | 154.15 2013-10-15 17:00:00 | 154.97000 | 156.01000 | 154.00000 | 155.78000 | 2794.34 | 433797.27 | 155.24 2013-10-15 18:00:00 | 155.69999 | 156.92429 | 154.90000 | 154.98000 | 1310.11 | 203900.70 | 155.64 2013-10-15 19:00:00 | 154.90000 | 156.12299 | 154.37236 | 155.00003 | 229.24 | 35582.41 | 155.22 2013-10-15 20:00:00 | 155.57218 | 155.57218 | 154.00000 | 155.29498 | 852.12 | 131776.19 | 154.64 2013-10-15 21:00:00 | 154.30006 | 156.00000 | 154.25583 | 154.40000 | 1086.08 | 168776.72 | 155.40 2013-10-15 22:00:00 | 154.40000 | 157.00000 | 154.40000 | 156.00000 | 326.90 | 50977.92 | 155.94 2013-10-15 23:00:00 | 155.96446 | 158.10000 | 155.05052 | 158.10000 | 1360.87 | 214081.89 | 157.31 2013-10-16 00:00:00 | 158.10000 | 158.47000 | 156.50001 | 157.00000 | 1100.37 | 173267.69 | 157.46 2013-10-16 01:00:00 | 157.00001 | 159.00000 | 157.00001 | 159.00000 | 1129.15 | 178948.81 | 158.48 2013-10-16 02:00:00 | 158.93995 | 159.43000 | 158.00000 | 158.51043 | 1047.50 | 166360.23 | 158.82 2013-10-16 03:00:00 | 159.39984 | 159.81000 | 158.51042 | 159.80999 | 484.93 | 77333.90 | 159.47 2013-10-16 04:00:00 | 159.81000 | 160.00000 | 159.57900 | 159.98176 | 1103.35 | 176439.27 | 159.91 2013-10-16 05:00:00 | 159.98176 | 160.50000 | 159.00000 | 159.90000 | 1141.47 | 182455.11 | 159.84 2013-10-16 06:00:00 | 159.90000 | 162.99000 | 159.20000 | 162.98999 | 1669.91 | 270230.86 | 161.82 2013-10-16 07:00:00 | 162.98999 | 163.00000 | 160.99500 | 162.89000 | 1168.35 | 190077.79 | 162.69 2013-10-16 08:00:00 | 161.99997 | 162.00000 | 157.56201 | 159.00000 | 1837.23 | 292241.90 | 159.07 2013-10-16 09:00:00 | 159.05001 | 160.45000 | 158.50000 | 159.87854 | 883.62 | 141334.53 | 159.95 2013-10-16 10:00:00 | 159.87853 | 160.38995 | 157.54200 | 160.30000 | 547.89 | 86964.88 | 158.73 2013-10-16 11:00:00 | 160.38987 | 160.45000 | 158.80000 | 160.45000 | 1348.14 | 216016.37 | 160.23 2013-10-16 12:00:00 | 160.45000 | 162.97989 | 159.92001 | 161.80000 | 1600.29 | 257559.85 | 160.95 2013-10-16 13:00:00 | 161.80000 | 161.80018 | 159.31255 | 160.02502 | 826.77 | 133344.39 | 161.28 2013-10-16 14:00:00 | 161.00000 | 161.78999 | 159.31255 | 159.40000 | 487.24 | 78093.27 | 160.28 2013-10-16 15:00:00 | 159.38000 | 160.43177 | 158.60000 | 159.18735 | 862.99 | 137291.20 | 159.09 2013-10-16 16:00:00 | 160.24997 | 160.43039 | 148.12000 | 153.00000 | 10583.01 | 1619217.87 | 153.00 2013-10-16 17:00:00 | 152.51001 | 154.87650 | 149.00000 | 154.49994 | 3813.43 | 577682.15 | 151.49 2013-10-16 18:00:00 | 154.31001 | 156.99999 | 153.13122 | 156.90249 | 1074.86 | 166882.05 | 155.26 2013-10-16 19:00:00 | 156.25004 | 156.74933 | 153.01000 | 154.95300 | 1420.25 | 219977.24 | 154.89 2013-10-16 20:00:00 | 153.11004 | 154.93999 | 144.20004 | 152.30000 | 5649.81 | 842463.28 | 149.11 2013-10-16 21:00:00 | 151.41004 | 152.30000 | 150.10107 | 151.70000 | 809.19 | 122493.21 | 151.38 2013-10-16 22:00:00 | 151.70000 | 152.65000 | 150.71001 | 151.01507 | 535.15 | 81346.01 | 152.01 2013-10-16 23:00:00 | 152.19997 | 152.83000 | 150.70314 | 152.83000 | 308.66 | 46963.86 | 152.15 2013-10-17 00:00:00 | 151.64500 | 152.82999 | 151.01006 | 151.42000 | 390.26 | 59235.44 | 151.79 2013-10-17 01:00:00 | 152.00107 | 153.00000 | 151.37705 | 151.96001 | 419.72 | 63968.92 | 152.41 2013-10-17 02:00:00 | 151.87480 | 152.79999 | 151.00000 | 152.11001 | 416.58 | 63214.68 | 151.75 2013-10-17 03:00:00 | 151.26304 | 153.00000 | 151.26304 | 151.81774 | 285.69 | 43545.50 | 152.42 2013-10-17 04:00:00 | 151.81774 | 152.94400 | 151.28000 | 152.00001 | 539.15 | 81950.84 | 152.00 2013-10-17 05:00:00 | 152.01002 | 153.00000 | 150.75471 | 153.00000 | 449.30 | 68507.54 | 152.48 2013-10-17 06:00:00 | 153.00000 | 153.92000 | 151.12135 | 153.92000 | 470.44 | 71789.14 | 152.60 2013-10-17 07:00:00 | 153.83001 | 154.56960 | 153.19999 | 154.56960 | 455.36 | 70099.75 | 153.94 2013-10-17 08:00:00 | 154.30298 | 156.08977 | 154.30000 | 156.08977 | 687.31 | 106646.05 | 155.16 2013-10-17 09:00:00 | 156.08709 | 156.08977 | 155.50000 | 155.50000 | 405.81 | 63242.91 | 155.84 2013-10-17 10:00:00 | 155.50000 | 156.28807 | 153.99599 | 156.28807 | 517.59 | 80483.36 | 155.50 2013-10-17 11:00:00 | 156.28807 | 156.50000 | 151.20000 | 154.28386 | 1131.95 | 173849.87 | 153.58 2013-10-17 12:00:00 | 153.93999 | 154.99997 | 153.00000 | 153.07385 | 512.39 | 78740.44 | 153.67 2013-10-17 13:00:00 | 153.00000 | 156.37886 | 153.00000 | 155.12001 | 414.28 | 64185.63 | 154.93 2013-10-17 14:00:00 | 155.12002 | 156.34829 | 154.09565 | 154.40114 | 506.27 | 78660.19 | 155.37 2013-10-17 15:00:00 | 154.40114 | 156.39999 | 153.25000 | 153.90001 | 555.12 | 85585.97 | 154.17 2013-10-17 16:00:00 | 154.54999 | 156.10000 | 153.56105 | 155.99923 | 528.28 | 82028.41 | 155.27 2013-10-17 17:00:00 | 155.69112 | 159.88900 | 154.50000 | 157.90645 | 2513.82 | 398718.92 | 158.61 2013-10-17 18:00:00 | 157.90645 | 158.98000 | 156.50000 | 157.36588 | 722.03 | 114133.94 | 158.07 2013-10-17 19:00:00 | 157.99999 | 159.95000 | 156.50165 | 158.72478 | 1175.34 | 186439.49 | 158.63 2013-10-17 20:00:00 | 158.72479 | 159.39500 | 157.17083 | 158.10002 | 692.46 | 109528.16 | 158.17 2013-10-17 21:00:00 | 158.10002 | 159.15000 | 157.60000 | 157.75005 | 520.51 | 82329.98 | 158.17 2013-10-17 22:00:00 | 157.75006 | 159.15529 | 157.61034 | 157.69123 | 364.04 | 57637.74 | 158.33 2013-10-17 23:00:00 | 158.87996 | 159.00000 | 157.60000 | 157.60001 | 420.14 | 66426.27 | 158.10 2013-10-18 00:00:00 | 158.25323 | 158.97177 | 157.30000 | 157.40000 | 595.82 | 94037.11 | 157.83 2013-10-18 01:00:00 | 157.40000 | 160.00000 | 157.40000 | 158.99994 | 1126.49 | 179384.42 | 159.24 2013-10-18 02:00:00 | 158.99993 | 160.00000 | 158.27622 | 158.44008 | 471.36 | 75171.22 | 159.48 2013-10-18 03:00:00 | 159.94982 | 160.00000 | 158.29002 | 158.30567 | 199.87 | 31850.76 | 159.36 2013-10-18 04:00:00 | 159.99995 | 160.00000 | 158.29502 | 159.49995 | 286.50 | 45678.21 | 159.43 2013-10-18 05:00:00 | 158.30025 | 160.00000 | 157.30000 | 159.61564 | 739.02 | 116953.25 | 158.26 2013-10-18 06:00:00 | 159.58176 | 159.90000 | 157.41532 | 158.67502 | 82.91 | 13189.70 | 159.08 2013-10-18 07:00:00 | 159.61142 | 160.49827 | 157.98079 | 158.61203 | 426.53 | 68044.74 | 159.53 2013-10-18 08:00:00 | 160.47592 | 160.47592 | 158.00592 | 159.00005 | 397.57 | 63171.63 | 158.90 2013-10-18 09:00:00 | 159.61733 | 160.19999 | 157.30342 | 158.01272 | 510.04 | 80715.92 | 158.25 2013-10-18 10:00:00 | 158.98472 | 159.85027 | 156.50000 | 158.18457 | 579.60 | 91502.93 | 157.87 2013-10-18 11:00:00 | 159.33993 | 165.00000 | 158.60129 | 161.57837 | 5748.16 | 938579.22 | 163.28 2013-10-18 12:00:00 | 161.58339 | 164.40167 | 161.57838 | 162.60002 | 410.79 | 66950.67 | 162.98 2013-10-18 13:00:00 | 162.60002 | 163.88471 | 161.50000 | 163.00103 | 829.29 | 135171.45 | 163.00 2013-10-18 14:00:00 | 163.00103 | 164.51371 | 162.03400 | 163.20000 | 1490.56 | 243684.97 | 163.49 2013-10-18 15:00:00 | 164.45705 | 165.21413 | 163.20000 | 164.00000 | 2908.76 | 478949.61 | 164.66 2013-10-18 16:00:00 | 164.99995 | 165.18800 | 162.83210 | 162.83211 | 686.66 | 112595.35 | 163.98 2013-10-18 17:00:00 | 163.00001 | 165.00000 | 162.56145 | 163.77004 | 829.52 | 136151.30 | 164.13 2013-10-18 18:00:00 | 163.77005 | 165.00000 | 163.28101 | 164.79998 | 534.61 | 87946.92 | 164.51 2013-10-18 19:00:00 | 164.79998 | 166.66802 | 164.10000 | 166.00000 | 1536.14 | 254063.05 | 165.39 2013-10-18 20:00:00 | 165.00502 | 167.48246 | 165.00502 | 167.25000 | 1167.12 | 194720.00 | 166.84 2013-10-18 21:00:00 | 167.25000 | 167.67370 | 165.00000 | 166.98002 | 1719.91 | 287218.17 | 167.00 2013-10-18 22:00:00 | 167.59995 | 168.04260 | 166.11503 | 168.00000 | 1108.37 | 185926.35 | 167.75 2013-10-18 23:00:00 | 166.70102 | 168.30000 | 166.70102 | 168.30000 | 475.52 | 79832.30 | 167.89 2013-10-19 00:00:00 | 168.20000 | 169.50000 | 167.10000 | 169.49161 | 1131.80 | 190921.49 | 168.69 2013-10-19 01:00:00 | 168.00516 | 169.82840 | 168.00516 | 169.00000 | 635.80 | 107663.70 | 169.34 2013-10-19 02:00:00 | 168.52653 | 170.00000 | 168.51002 | 168.99012 | 828.75 | 140723.40 | 169.80 2013-10-19 03:00:00 | 169.89999 | 171.93000 | 168.99995 | 171.93000 | 1025.56 | 174948.45 | 170.59 2013-10-19 04:00:00 | 170.30008 | 173.52195 | 170.02321 | 172.99976 | 1339.48 | 230220.92 | 171.87 2013-10-19 05:00:00 | 172.00007 | 177.00000 | 171.41532 | 172.99995 | 3119.62 | 545462.18 | 174.85 2013-10-19 06:00:00 | 172.99994 | 176.91837 | 170.17000 | 176.87990 | 1256.53 | 218670.40 | 174.03 2013-10-19 07:00:00 | 175.00008 | 179.00000 | 173.52001 | 176.45000 | 1857.43 | 329152.30 | 177.21 2013-10-19 08:00:00 | 176.45000 | 179.99000 | 176.45000 | 179.99000 | 1369.89 | 245346.00 | 179.10 2013-10-19 09:00:00 | 179.98999 | 179.99000 | 177.88821 | 179.92994 | 1291.69 | 231621.45 | 179.32 2013-10-19 10:00:00 | 179.00001 | 195.83267 | 178.29603 | 190.09999 | 12656.36 | 2355957.87 | 186.15 2013-10-19 11:00:00 | 190.99999 | 191.21996 | 181.10001 | 183.98994 | 4497.79 | 836995.38 | 186.09 2013-10-19 12:00:00 | 183.98990 | 185.00000 | 181.10000 | 184.68498 | 1878.95 | 344615.16 | 183.41 2013-10-19 13:00:00 | 184.44500 | 189.33496 | 183.02020 | 188.75000 | 2715.73 | 505248.93 | 186.05 2013-10-19 14:00:00 | 188.75001 | 189.35235 | 186.00000 | 188.60000 | 1183.41 | 222843.46 | 188.31 2013-10-19 15:00:00 | 188.60000 | 189.50000 | 186.90000 | 187.10000 | 706.44 | 133145.01 | 188.47 2013-10-19 16:00:00 | 187.60083 | 188.00000 | 182.07000 | 182.07003 | 3951.48 | 729896.36 | 184.71 2013-10-19 17:00:00 | 182.07004 | 183.97385 | 170.00000 | 180.00001 | 8355.93 | 1483046.06 | 177.48 2013-10-19 18:00:00 | 180.90000 | 183.00000 | 173.00000 | 179.99999 | 1819.35 | 326067.83 | 179.22 2013-10-19 19:00:00 | 180.49861 | 184.00000 | 178.50000 | 181.11002 | 654.45 | 118784.53 | 181.50 2013-10-19 20:00:00 | 181.12001 | 181.87001 | 175.10000 | 176.15001 | 1135.54 | 201759.18 | 177.68 2013-10-19 21:00:00 | 177.99994 | 178.99000 | 176.00100 | 178.50000 | 235.35 | 41726.38 | 177.30 2013-10-19 22:00:00 | 178.50000 | 181.69999 | 176.32000 | 180.31000 | 478.47 | 85761.54 | 179.24 2013-10-19 23:00:00 | 180.31000 | 183.18000 | 179.06997 | 183.17999 | 359.41 | 65394.89 | 181.95 2013-10-20 00:00:00 | 180.80004 | 185.14452 | 180.80004 | 185.00000 | 674.87 | 124459.95 | 184.42 2013-10-20 01:00:00 | 185.00000 | 185.19999 | 182.00000 | 183.99993 | 392.46 | 72468.63 | 184.65 2013-10-20 02:00:00 | 183.96995 | 183.96995 | 179.06997 | 179.55000 | 319.11 | 57892.72 | 181.42 2013-10-20 03:00:00 | 179.33000 | 179.33000 | 177.25000 | 177.89000 | 454.41 | 80725.51 | 177.65 2013-10-20 04:00:00 | 177.89000 | 180.20000 | 177.25000 | 180.20000 | 388.38 | 69518.77 | 178.99 2013-10-20 05:00:00 | 180.20000 | 180.20000 | 178.22220 | 178.40010 | 227.47 | 40952.93 | 180.04 2013-10-20 06:00:00 | 178.99000 | 182.70230 | 178.99000 | 181.11002 | 149.78 | 27120.38 | 181.07 2013-10-20 07:00:00 | 181.12002 | 183.60000 | 179.40000 | 180.99000 | 447.50 | 81684.05 | 182.53 2013-10-20 08:00:00 | 180.99000 | 183.00000 | 179.51000 | 180.52000 | 214.33 | 39072.07 | 182.30 2013-10-20 09:00:00 | 180.53000 | 182.95000 | 179.74000 | 182.90000 | 533.48 | 97067.77 | 181.95 2013-10-20 10:00:00 | 180.41000 | 182.90000 | 179.80000 | 180.00000 | 135.88 | 24481.54 | 180.17 2013-10-20 11:00:00 | 180.00000 | 182.20000 | 178.00001 | 179.51010 | 513.83 | 92595.80 | 180.21 2013-10-20 12:00:00 | 181.00000 | 183.10000 | 179.51011 | 180.10010 | 840.96 | 153040.47 | 181.98 2013-10-20 13:00:00 | 181.99500 | 185.00000 | 180.13014 | 184.52994 | 1474.17 | 270490.44 | 183.49 2013-10-20 14:00:00 | 184.51994 | 185.94300 | 183.27025 | 185.50000 | 673.23 | 124453.47 | 184.86 2013-10-20 15:00:00 | 184.99000 | 185.55000 | 182.51110 | 182.52135 | 740.80 | 136000.90 | 183.59 2013-10-20 16:00:00 | 183.99496 | 184.88900 | 181.00013 | 183.75004 | 566.19 | 103242.53 | 182.35 2013-10-20 17:00:00 | 183.75003 | 184.69999 | 182.01002 | 183.99995 | 198.11 | 36374.21 | 183.61 2013-10-20 18:00:00 | 183.98992 | 184.49998 | 182.70001 | 184.16061 | 140.80 | 25830.78 | 183.46 2013-10-20 19:00:00 | 182.83231 | 184.49999 | 182.55231 | 182.55308 | 218.16 | 40117.54 | 183.89 2013-10-20 20:00:00 | 183.73186 | 186.12000 | 182.60030 | 185.00000 | 1138.50 | 210709.06 | 185.08 2013-10-20 21:00:00 | 185.91813 | 185.97014 | 183.40004 | 184.00001 | 255.29 | 47170.95 | 184.77 2013-10-20 22:00:00 | 185.93999 | 185.97000 | 184.07402 | 184.50000 | 212.85 | 39433.87 | 185.26 2013-10-20 23:00:00 | 184.50084 | 186.12000 | 184.07402 | 186.12000 | 264.32 | 49030.81 | 185.50 2013-10-21 00:00:00 | 186.12000 | 188.12282 | 185.61000 | 188.10000 | 831.07 | 155700.23 | 187.35 2013-10-21 01:00:00 | 187.80004 | 188.20000 | 185.10001 | 187.28251 | 266.92 | 49886.41 | 186.90 2013-10-21 02:00:00 | 186.00069 | 189.32430 | 183.20000 | 186.89994 | 1592.23 | 298524.96 | 187.49 2013-10-21 03:00:00 | 186.00004 | 188.94000 | 185.50000 | 188.45006 | 288.11 | 54224.30 | 188.20 2013-10-21 04:00:00 | 188.45006 | 190.00000 | 187.00001 | 189.00000 | 1128.03 | 213782.09 | 189.52 2013-10-21 05:00:00 | 189.00000 | 190.00000 | 187.12045 | 188.71001 | 485.46 | 91844.19 | 189.19 2013-10-21 06:00:00 | 189.36999 | 193.79998 | 188.71001 | 190.11002 | 2208.54 | 422923.81 | 191.49 2013-10-21 07:00:00 | 190.80894 | 193.11222 | 189.91000 | 192.91910 | 556.94 | 106825.94 | 191.81 2013-10-21 08:00:00 | 191.61620 | 193.30517 | 190.20000 | 190.57990 | 490.73 | 94001.61 | 191.55 2013-10-21 09:00:00 | 190.58003 | 192.80699 | 189.00000 | 192.48947 | 692.79 | 132254.02 | 190.90 2013-10-21 10:00:00 | 192.48947 | 193.00000 | 190.83001 | 193.00000 | 400.32 | 77025.08 | 192.41 2013-10-21 11:00:00 | 192.99994 | 197.39005 | 192.00000 | 196.19999 | 3743.39 | 730018.85 | 195.02 2013-10-21 12:00:00 | 196.19999 | 197.39005 | 192.00000 | 193.49992 | 1560.00 | 303281.59 | 194.41 2013-10-21 13:00:00 | 193.50000 | 193.89999 | 187.79998 | 191.50001 | 3122.70 | 594995.02 | 190.54 2013-10-21 14:00:00 | 192.63987 | 194.49865 | 191.00000 | 192.10000 | 1129.75 | 217966.64 | 192.93 2013-10-21 15:00:00 | 192.10000 | 193.85973 | 191.13961 | 193.50000 | 479.01 | 92218.51 | 192.52 2013-10-21 16:00:00 | 193.40000 | 194.00000 | 190.11966 | 191.91989 | 781.83 | 150012.58 | 191.87 2013-10-21 17:00:00 | 191.91988 | 192.84056 | 190.42135 | 191.94997 | 480.46 | 92062.91 | 191.61 2013-10-21 18:00:00 | 191.94997 | 193.79000 | 191.01016 | 192.01001 | 320.86 | 61778.15 | 192.54 2013-10-21 19:00:00 | 193.00010 | 193.74000 | 192.00000 | 193.38999 | 393.18 | 75783.85 | 192.74 2013-10-21 20:00:00 | 193.39000 | 193.89000 | 190.33001 | 191.96479 | 753.84 | 144960.87 | 192.30 2013-10-21 21:00:00 | 191.96479 | 192.60004 | 190.80130 | 191.01000 | 467.47 | 89553.79 | 191.57 2013-10-21 22:00:00 | 191.94999 | 192.94000 | 190.80000 | 192.60003 | 236.53 | 45321.40 | 191.61 2013-10-21 23:00:00 | 192.10004 | 192.93490 | 190.77000 | 192.79500 | 581.16 | 111396.53 | 191.68 2013-10-22 00:00:00 | 192.79500 | 194.64000 | 192.79500 | 193.55000 | 769.29 | 149130.53 | 193.85 2013-10-22 01:00:00 | 194.19998 | 195.38998 | 193.56203 | 194.56001 | 865.02 | 168702.00 | 195.03 2013-10-22 02:00:00 | 195.11000 | 196.95000 | 195.00000 | 196.95000 | 1639.45 | 321307.01 | 195.98 2013-10-22 03:00:00 | 196.92000 | 197.00000 | 194.02002 | 194.26011 | 1011.76 | 198200.88 | 195.90 2013-10-22 04:00:00 | 195.44375 | 196.88999 | 194.02000 | 196.88999 | 869.42 | 169910.11 | 195.43 2013-10-22 05:00:00 | 196.56996 | 197.39005 | 195.00000 | 196.99995 | 1195.25 | 235192.39 | 196.77 2013-10-22 06:00:00 | 196.99994 | 198.99000 | 195.02111 | 198.00000 | 1372.68 | 271458.81 | 197.76 2013-10-22 07:00:00 | 198.26000 | 202.95000 | 197.80000 | 202.43036 | 3741.76 | 748243.79 | 199.97 2013-10-22 08:00:00 | 202.80310 | 205.50000 | 194.30000 | 201.51000 | 5592.01 | 1126459.46 | 201.44 2013-10-22 09:00:00 | 202.00000 | 203.50000 | 200.12538 | 201.40510 | 850.88 | 171758.51 | 201.86 2013-10-22 10:00:00 | 201.40501 | 203.40000 | 200.72000 | 203.00000 | 508.00 | 102681.06 | 202.13 2013-10-22 11:00:00 | 203.00000 | 204.98900 | 203.00000 | 204.41500 | 1039.96 | 212619.72 | 204.45 2013-10-22 12:00:00 | 204.70000 | 204.94500 | 203.10000 | 203.50000 | 612.70 | 124665.33 | 203.47 2013-10-22 13:00:00 | 203.99998 | 204.69966 | 202.00000 | 202.00000 | 1119.28 | 227611.94 | 203.36 2013-10-22 14:00:00 | 202.89999 | 203.53000 | 195.00000 | 201.30001 | 5795.27 | 1153589.40 | 199.06 2013-10-22 15:00:00 | 199.50510 | 201.49997 | 198.76124 | 201.49997 | 583.84 | 116557.34 | 199.64 2013-10-22 16:00:00 | 200.00002 | 203.80000 | 199.10000 | 203.00000 | 769.89 | 155974.80 | 202.59 2013-10-22 17:00:00 | 203.05591 | 203.22000 | 201.50000 | 202.45000 | 365.82 | 74039.25 | 202.39 2013-10-22 18:00:00 | 202.45000 | 202.45000 | 198.51000 | 198.51001 | 1489.56 | 298691.25 | 200.52 2013-10-22 19:00:00 | 198.80000 | 201.86999 | 198.51000 | 200.00000 | 280.16 | 56178.57 | 200.52 2013-10-22 20:00:00 | 199.99995 | 201.00000 | 199.50000 | 200.00000 | 316.31 | 63249.45 | 199.96 2013-10-22 21:00:00 | 199.61511 | 201.79999 | 199.60000 | 200.80000 | 1025.87 | 205501.28 | 200.32 2013-10-22 22:00:00 | 200.20008 | 202.49365 | 199.75000 | 202.00000 | 384.12 | 77068.14 | 200.63 2013-10-22 23:00:00 | 202.42845 | 204.00000 | 200.01003 | 203.00000 | 755.67 | 153702.63 | 203.40 2013-10-23 00:00:00 | 203.99829 | 204.67000 | 202.05000 | 203.11153 | 908.68 | 185029.07 | 203.62 2013-10-23 01:00:00 | 203.11120 | 204.68000 | 201.77000 | 203.50004 | 767.98 | 156016.11 | 203.15 2013-10-23 02:00:00 | 203.50000 | 207.50000 | 200.75000 | 206.10000 | 2949.40 | 605282.57 | 205.22 2013-10-23 03:00:00 | 206.10000 | 207.87000 | 204.76001 | 207.86500 | 741.41 | 152999.02 | 206.36 2013-10-23 04:00:00 | 207.30000 | 209.95000 | 205.76000 | 209.90000 | 1831.17 | 382132.09 | 208.68 2013-10-23 05:00:00 | 209.11000 | 210.00000 | 208.12001 | 209.50000 | 895.65 | 187635.85 | 209.50 2013-10-23 06:00:00 | 209.47092 | 209.47092 | 205.02000 | 207.00000 | 1180.61 | 244785.94 | 207.34 2013-10-23 07:00:00 | 206.99500 | 208.32999 | 206.00500 | 207.72494 | 526.11 | 108932.57 | 207.05 2013-10-23 08:00:00 | 206.16700 | 208.32999 | 205.50000 | 208.32999 | 839.40 | 173319.92 | 206.48 2013-10-23 09:00:00 | 207.00000 | 209.00000 | 206.00013 | 206.80001 | 849.58 | 176656.05 | 207.93 2013-10-23 10:00:00 | 206.82000 | 211.00128 | 206.82000 | 209.65010 | 1231.89 | 258240.37 | 209.63 2013-10-23 11:00:00 | 209.66011 | 212.32000 | 208.95993 | 208.95993 | 1021.71 | 214966.64 | 210.40 2013-10-23 12:00:00 | 208.95994 | 211.63891 | 207.20001 | 208.10006 | 990.59 | 206593.31 | 208.56 2013-10-23 13:00:00 | 208.10008 | 215.00000 | 207.25001 | 213.10502 | 4299.86 | 912866.93 | 212.30 2013-10-23 14:00:00 | 214.25998 | 215.00000 | 211.00000 | 212.00001 | 1253.71 | 266848.81 | 212.85 2013-10-23 15:00:00 | 213.00000 | 214.50000 | 212.00000 | 212.83175 | 976.18 | 208189.56 | 213.27 2013-10-23 16:00:00 | 212.83192 | 216.75000 | 212.83192 | 215.45000 | 1312.45 | 282214.70 | 215.03 2013-10-23 17:00:00 | 215.50000 | 219.47432 | 215.00000 | 217.99990 | 2872.76 | 624382.69 | 217.35 2013-10-23 18:00:00 | 217.50002 | 219.74321 | 212.00000 | 214.01100 | 2872.19 | 620523.50 | 216.05 2013-10-23 19:00:00 | 214.99995 | 223.50000 | 214.50000 | 223.50000 | 3763.13 | 827195.95 | 219.82 2013-10-23 20:00:00 | 223.50277 | 224.30000 | 220.62100 | 222.74000 | 3023.20 | 673748.43 | 222.86 2013-10-23 21:00:00 | 222.74099 | 224.20001 | 220.62100 | 222.01503 | 1365.73 | 303991.96 | 222.59 2013-10-23 22:00:00 | 222.02004 | 225.00000 | 221.47502 | 223.50000 | 703.02 | 157719.93 | 224.35 2013-10-23 23:00:00 | 223.50000 | 228.00000 | 223.00000 | 228.00000 | 1782.28 | 402242.79 | 225.69 2013-10-24 00:00:00 | 227.99997 | 229.99999 | 226.07815 | 229.99900 | 1578.05 | 360925.62 | 228.72 2013-10-24 01:00:00 | 229.99900 | 231.94999 | 228.50000 | 229.90004 | 1373.39 | 315788.94 | 229.93 2013-10-24 02:00:00 | 229.90007 | 233.00000 | 227.00000 | 232.88471 | 1687.96 | 390179.50 | 231.15 2013-10-24 03:00:00 | 232.85964 | 233.40000 | 224.78900 | 229.30000 | 1754.97 | 402957.34 | 229.61 2013-10-24 04:00:00 | 229.30000 | 231.39842 | 226.25000 | 229.12298 | 823.56 | 188844.60 | 229.30 2013-10-24 05:00:00 | 228.99995 | 229.78000 | 186.00000 | 214.00001 | 21015.82 | 4386513.32 | 208.72 2013-10-24 06:00:00 | 214.00001 | 219.88189 | 200.00000 | 205.75000 | 7890.34 | 1658425.90 | 210.18 2013-10-24 07:00:00 | 205.76000 | 207.00000 | 177.14000 | 178.00000 | 16493.23 | 3132629.12 | 189.93 2013-10-24 08:00:00 | 177.75000 | 198.64999 | 175.30001 | 196.00001 | 13519.19 | 2533794.67 | 187.42 2013-10-24 09:00:00 | 197.28000 | 207.78700 | 195.00001 | 204.00000 | 5687.19 | 1147832.43 | 201.83 2013-10-24 10:00:00 | 203.20000 | 204.90000 | 195.00000 | 203.89000 | 3152.33 | 630116.21 | 199.89 2013-10-24 11:00:00 | 203.45000 | 211.00000 | 200.57001 | 209.00002 | 3576.59 | 740435.42 | 207.02 2013-10-24 12:00:00 | 209.10006 | 210.00000 | 206.31001 | 208.84900 | 1201.76 | 250716.48 | 208.62 2013-10-24 13:00:00 | 208.84900 | 211.00000 | 206.70000 | 211.00000 | 1157.69 | 242162.09 | 209.18 2013-10-24 14:00:00 | 209.98995 | 217.90003 | 209.20001 | 215.99993 | 2332.30 | 500389.37 | 214.55 2013-10-24 15:00:00 | 215.99993 | 217.00000 | 210.78000 | 211.05000 | 1198.16 | 257079.19 | 214.56 2013-10-24 16:00:00 | 211.56015 | 213.49994 | 205.80000 | 206.94003 | 2427.82 | 504711.24 | 207.89 2013-10-24 17:00:00 | 208.49996 | 208.99000 | 205.80000 | 207.00000 | 703.00 | 145042.59 | 206.32 2013-10-24 18:00:00 | 207.00001 | 208.99989 | 206.10000 | 206.29101 | 381.30 | 78983.50 | 207.14 2013-10-24 19:00:00 | 206.29101 | 208.54238 | 200.21000 | 202.20165 | 2697.37 | 548573.32 | 203.37 2013-10-24 20:00:00 | 202.87984 | 208.25000 | 201.13000 | 201.13001 | 1072.04 | 219285.38 | 204.55 2013-10-24 21:00:00 | 201.55000 | 204.85999 | 195.53400 | 199.00000 | 2074.14 | 411969.57 | 198.62 2013-10-24 22:00:00 | 198.99997 | 203.54000 | 197.27000 | 201.50000 | 922.23 | 184573.73 | 200.14 2013-10-24 23:00:00 | 202.49500 | 208.00000 | 201.50000 | 206.99500 | 1252.54 | 257440.23 | 205.53 2013-10-25 00:00:00 | 206.98500 | 208.00000 | 197.65432 | 201.10999 | 1488.82 | 300836.68 | 202.06 2013-10-25 01:00:00 | 200.99995 | 209.00000 | 200.00500 | 204.00002 | 1001.74 | 205548.06 | 205.19 2013-10-25 02:00:00 | 204.00003 | 204.98497 | 198.50000 | 201.51067 | 632.37 | 127691.51 | 201.93 2013-10-25 03:00:00 | 202.00000 | 202.99500 | 196.50000 | 197.70000 | 911.47 | 181016.47 | 198.60 2013-10-25 04:00:00 | 197.70000 | 199.84809 | 190.50000 | 190.50000 | 2038.89 | 397067.87 | 194.75 2013-10-25 05:00:00 | 191.50500 | 198.00000 | 190.00000 | 195.54499 | 1506.96 | 289791.89 | 192.30 2013-10-25 06:00:00 | 194.80216 | 197.00498 | 191.50001 | 194.10500 | 1139.22 | 221010.94 | 194.00 2013-10-25 07:00:00 | 194.10500 | 196.68099 | 191.91140 | 193.88073 | 754.51 | 146583.13 | 194.27 2013-10-25 08:00:00 | 193.87575 | 195.57000 | 190.50000 | 190.62000 | 781.04 | 150024.56 | 192.08 2013-10-25 09:00:00 | 190.62000 | 191.78000 | 182.55000 | 186.50000 | 3270.10 | 608316.82 | 186.02 2013-10-25 10:00:00 | 186.50494 | 192.24000 | 184.12050 | 189.01001 | 1434.84 | 268897.14 | 187.41 2013-10-25 11:00:00 | 191.50000 | 191.50000 | 186.80000 | 187.00000 | 372.94 | 70492.34 | 189.02 2013-10-25 12:00:00 | 187.00000 | 188.46999 | 184.30000 | 184.31500 | 898.97 | 166886.09 | 185.64 2013-10-25 13:00:00 | 185.01500 | 187.44000 | 181.14902 | 181.22501 | 2748.44 | 501444.15 | 182.45 2013-10-25 14:00:00 | 183.01000 | 183.48999 | 177.00000 | 177.00000 | 3353.98 | 601699.60 | 179.40 2013-10-25 15:00:00 | 177.20000 | 186.50000 | 176.60399 | 185.16000 | 2168.71 | 395250.05 | 182.25 2013-10-25 16:00:00 | 183.68000 | 185.00000 | 179.00000 | 179.01000 | 1299.56 | 235356.17 | 181.10 2013-10-25 17:00:00 | 179.12000 | 183.00000 | 177.21000 | 179.49482 | 1704.99 | 307833.11 | 180.55 2013-10-25 18:00:00 | 180.99999 | 185.50001 | 179.00000 | 185.50001 | 1620.36 | 295905.02 | 182.62 2013-10-25 19:00:00 | 185.52221 | 194.70000 | 182.80001 | 190.00000 | 3053.72 | 581704.89 | 190.49 2013-10-25 20:00:00 | 191.00000 | 191.00000 | 186.34001 | 190.50000 | 805.34 | 152590.29 | 189.47 2013-10-25 21:00:00 | 190.49000 | 190.99900 | 188.50001 | 190.30000 | 530.71 | 101062.64 | 190.43 2013-10-25 22:00:00 | 190.29000 | 193.20000 | 190.00000 | 191.50500 | 800.07 | 153939.30 | 192.41 2013-10-25 23:00:00 | 192.99400 | 198.89000 | 191.50500 | 197.90999 | 1426.27 | 279464.29 | 195.94 2013-10-26 00:00:00 | 197.19879 | 198.42679 | 189.99801 | 191.99990 | 957.17 | 185411.53 | 193.71 2013-10-26 01:00:00 | 191.98990 | 194.89899 | 190.00000 | 190.12504 | 886.25 | 169656.19 | 191.43 2013-10-26 02:00:00 | 190.99000 | 193.64999 | 187.00000 | 187.28416 | 525.74 | 99189.43 | 188.67 2013-10-26 03:00:00 | 187.99000 | 189.78480 | 187.54510 | 188.40500 | 56.08 | 10562.75 | 188.36 2013-10-26 04:00:00 | 188.40500 | 192.86998 | 188.40000 | 192.00000 | 292.15 | 55796.54 | 190.99 2013-10-26 05:00:00 | 192.63498 | 195.70000 | 191.06115 | 195.64160 | 994.68 | 192831.24 | 193.86 2013-10-26 06:00:00 | 195.50000 | 195.71000 | 191.40000 | 192.13000 | 515.84 | 99671.17 | 193.22 2013-10-26 07:00:00 | 193.32843 | 196.00000 | 191.56001 | 195.98001 | 834.70 | 163295.84 | 195.64 2013-10-26 08:00:00 | 195.99990 | 196.99999 | 192.00001 | 192.29597 | 1133.21 | 221424.62 | 195.40 2013-10-26 09:00:00 | 194.69999 | 196.98999 | 194.00000 | 194.05052 | 285.48 | 55887.19 | 195.77 2013-10-26 10:00:00 | 194.05052 | 195.99999 | 193.23001 | 194.00000 | 86.01 | 16752.36 | 194.78 2013-10-26 11:00:00 | 195.93246 | 195.98000 | 193.23001 | 194.99999 | 116.53 | 22746.86 | 195.21 2013-10-26 12:00:00 | 193.26016 | 195.88999 | 193.26001 | 195.00000 | 97.41 | 18898.91 | 194.01 2013-10-26 13:00:00 | 194.43434 | 195.00000 | 192.55001 | 193.79947 | 271.76 | 52525.71 | 193.28 2013-10-26 14:00:00 | 194.00000 | 195.54700 | 192.70000 | 193.00000 | 301.45 | 58407.94 | 193.76 2013-10-26 15:00:00 | 193.75589 | 194.95734 | 189.50000 | 190.00000 | 1461.06 | 279223.79 | 191.11 2013-10-26 16:00:00 | 189.50000 | 191.49487 | 188.00000 | 191.10000 | 508.52 | 96124.04 | 189.03 2013-10-26 17:00:00 | 191.00000 | 192.99997 | 188.00000 | 190.49993 | 682.40 | 129123.62 | 189.22 2013-10-26 18:00:00 | 190.49992 | 192.48999 | 190.09988 | 190.80001 | 107.81 | 20659.65 | 191.62 2013-10-26 19:00:00 | 190.80001 | 192.00001 | 188.00000 | 189.00000 | 371.94 | 70195.14 | 188.73 2013-10-26 20:00:00 | 189.00000 | 191.35099 | 187.59000 | 188.00000 | 405.33 | 76375.89 | 188.43 2013-10-26 21:00:00 | 190.44202 | 191.94319 | 187.59000 | 189.00000 | 256.91 | 48491.84 | 188.75 2013-10-26 22:00:00 | 189.00000 | 190.30000 | 187.02000 | 189.01018 | 335.05 | 63102.15 | 188.34 2013-10-26 23:00:00 | 189.02018 | 190.99993 | 188.01440 | 188.56002 | 109.76 | 20747.08 | 189.03 2013-10-27 00:00:00 | 189.92363 | 192.25713 | 189.00000 | 192.20994 | 412.55 | 78936.44 | 191.34 2013-10-27 01:00:00 | 192.20588 | 196.00000 | 192.20588 | 193.50500 | 1117.16 | 217246.81 | 194.46 2013-10-27 02:00:00 | 194.90000 | 195.50000 | 192.86504 | 194.00000 | 121.12 | 23544.53 | 194.38 2013-10-27 03:00:00 | 194.00000 | 195.95999 | 193.10001 | 193.24103 | 188.64 | 36682.52 | 194.46 2013-10-27 04:00:00 | 195.22000 | 195.49999 | 192.51761 | 192.99000 | 85.30 | 16510.60 | 193.57 2013-10-27 05:00:00 | 192.99000 | 195.00000 | 192.60001 | 193.04998 | 27.75 | 5399.93 | 194.62 2013-10-27 06:00:00 | 193.04999 | 195.28768 | 192.62875 | 192.72001 | 56.87 | 11060.82 | 194.49 2013-10-27 07:00:00 | 194.99999 | 196.00000 | 192.72001 | 193.33032 | 418.25 | 81556.39 | 195.00 2013-10-27 08:00:00 | 193.54436 | 196.00000 | 193.53436 | 194.25003 | 272.65 | 53299.25 | 195.49 2013-10-27 09:00:00 | 194.25003 | 195.00000 | 192.50020 | 192.98000 | 223.61 | 43322.43 | 193.74 2013-10-27 10:00:00 | 192.90003 | 194.73000 | 192.90002 | 193.10000 | 53.53 | 10406.39 | 194.40 2013-10-27 11:00:00 | 193.45000 | 194.50000 | 192.90002 | 192.91501 | 41.25 | 7970.41 | 193.24 2013-10-27 12:00:00 | 192.91501 | 192.99000 | 192.20589 | 192.21001 | 235.24 | 45319.18 | 192.65 2013-10-27 13:00:00 | 192.78998 | 193.93148 | 192.22506 | 192.26473 | 15.18 | 2928.48 | 192.87 2013-10-27 14:00:00 | 192.26478 | 194.73000 | 192.22974 | 193.16042 | 147.87 | 28677.86 | 193.94 2013-10-27 15:00:00 | 194.68899 | 195.42242 | 193.06001 | 195.10000 | 174.89 | 34078.20 | 194.86 2013-10-27 16:00:00 | 195.02936 | 198.00000 | 195.00504 | 198.00000 | 1050.09 | 206797.67 | 196.93 2013-10-27 17:00:00 | 197.90000 | 199.39115 | 196.03612 | 199.00997 | 590.65 | 117194.67 | 198.42 2013-10-27 18:00:00 | 198.90000 | 204.50000 | 198.33333 | 198.36501 | 3354.22 | 675192.38 | 201.30 2013-10-27 19:00:00 | 199.97500 | 202.87000 | 198.40001 | 202.87000 | 369.62 | 74308.12 | 201.04 2013-10-27 20:00:00 | 202.86999 | 206.00001 | 202.86999 | 203.06006 | 2091.23 | 428300.97 | 204.81 2013-10-27 21:00:00 | 203.51001 | 204.99500 | 203.00000 | 204.10000 | 620.95 | 126503.04 | 203.73 2013-10-27 22:00:00 | 204.88999 | 204.99400 | 202.12019 | 202.60000 | 645.12 | 131589.62 | 203.98 2013-10-27 23:00:00 | 203.39100 | 207.90000 | 203.00500 | 207.00010 | 591.21 | 121854.85 | 206.11 2013-10-28 00:00:00 | 207.50000 | 207.50000 | 202.35990 | 205.00000 | 654.76 | 134177.64 | 204.93 2013-10-28 01:00:00 | 204.23501 | 204.94999 | 200.42000 | 202.20500 | 568.67 | 114670.43 | 201.65 2013-10-28 02:00:00 | 202.21000 | 204.93890 | 202.20000 | 203.30500 | 133.18 | 27200.74 | 204.24 2013-10-28 03:00:00 | 203.20500 | 204.73840 | 203.20000 | 203.53761 | 63.81 | 12994.23 | 203.63 2013-10-28 04:00:00 | 203.52761 | 204.97914 | 203.50000 | 204.97914 | 68.65 | 14010.02 | 204.07 2013-10-28 05:00:00 | 204.99000 | 207.40000 | 204.18500 | 205.00000 | 465.43 | 95883.49 | 206.01 2013-10-28 06:00:00 | 206.86980 | 207.24968 | 204.58000 | 206.75000 | 203.10 | 41960.46 | 206.60 2013-10-28 07:00:00 | 205.21823 | 206.77490 | 204.61000 | 205.00000 | 125.25 | 25695.83 | 205.16 2013-10-28 08:00:00 | 206.00000 | 207.90000 | 204.52000 | 207.40500 | 1413.90 | 292627.47 | 206.97 2013-10-28 09:00:00 | 207.40000 | 208.36000 | 207.10000 | 208.36000 | 1114.01 | 231276.06 | 207.61 2013-10-28 10:00:00 | 208.36000 | 208.50000 | 204.65568 | 205.20000 | 751.58 | 155669.66 | 207.12 2013-10-28 11:00:00 | 205.50001 | 207.50000 | 205.50001 | 207.00000 | 161.62 | 33494.03 | 207.24 2013-10-28 12:00:00 | 207.38990 | 207.39990 | 206.00610 | 206.01000 | 96.84 | 19991.55 | 206.43 2013-10-28 13:00:00 | 206.01000 | 207.00000 | 205.60099 | 207.00000 | 183.53 | 37836.97 | 206.16 2013-10-28 14:00:00 | 206.10100 | 207.89999 | 206.00000 | 207.79399 | 128.66 | 26669.66 | 207.29 2013-10-28 15:00:00 | 207.78500 | 207.90000 | 205.75000 | 205.86601 | 240.02 | 49674.50 | 206.96 2013-10-28 16:00:00 | 206.06781 | 208.39979 | 205.86600 | 207.77496 | 242.01 | 50129.97 | 207.14 2013-10-28 17:00:00 | 206.32404 | 208.49000 | 206.01002 | 207.80000 | 254.21 | 52835.29 | 207.84 2013-10-28 18:00:00 | 207.80200 | 209.76440 | 207.80200 | 209.21000 | 459.06 | 96020.45 | 209.17 2013-10-28 19:00:00 | 209.21000 | 209.79000 | 207.80000 | 207.86000 | 396.36 | 82927.35 | 209.22 2013-10-28 20:00:00 | 208.00100 | 209.59498 | 205.99999 | 205.99999 | 470.95 | 97427.83 | 206.87 2013-10-28 21:00:00 | 205.99999 | 207.78969 | 204.02000 | 205.70000 | 1415.04 | 290341.94 | 205.18 2013-10-28 22:00:00 | 205.61000 | 207.99999 | 204.50000 | 206.90100 | 307.37 | 63567.23 | 206.81 2013-10-28 23:00:00 | 206.92100 | 208.20000 | 206.90000 | 206.90000 | 123.14 | 25568.54 | 207.64 2013-10-29 00:00:00 | 207.50000 | 208.99999 | 204.20001 | 208.80000 | 289.44 | 59892.78 | 206.93 2013-10-29 01:00:00 | 207.21001 | 208.79969 | 206.10041 | 207.11600 | 86.14 | 17831.51 | 207.01 2013-10-29 02:00:00 | 207.11600 | 208.60000 | 206.11000 | 206.12000 | 159.25 | 32950.50 | 206.92 2013-10-29 03:00:00 | 207.00000 | 207.92500 | 206.12500 | 206.30501 | 41.93 | 8673.94 | 206.89 2013-10-29 04:00:00 | 206.30000 | 208.83500 | 206.30000 | 207.49495 | 46.86 | 9753.09 | 208.11 2013-10-29 05:00:00 | 207.99000 | 207.99000 | 207.00000 | 207.49495 | 80.72 | 16721.06 | 207.14 2013-10-29 06:00:00 | 207.49495 | 208.68989 | 206.32000 | 208.47998 | 274.32 | 56887.83 | 207.38 2013-10-29 07:00:00 | 208.47998 | 208.68000 | 206.76000 | 207.90539 | 44.49 | 9257.49 | 208.07 2013-10-29 08:00:00 | 207.90539 | 208.87000 | 206.78000 | 207.08005 | 191.68 | 39820.35 | 207.74 2013-10-29 09:00:00 | 207.08501 | 208.49995 | 207.06000 | 208.40000 | 98.87 | 20542.45 | 207.77 2013-10-29 10:00:00 | 208.39000 | 209.00000 | 207.40000 | 207.40000 | 144.98 | 30227.48 | 208.50 2013-10-29 11:00:00 | 207.48000 | 208.64000 | 207.48000 | 208.50001 | 12.18 | 2535.35 | 208.18 2013-10-29 12:00:00 | 208.50000 | 209.07000 | 208.50000 | 208.71001 | 156.73 | 32752.05 | 208.98 2013-10-29 13:00:00 | 209.00102 | 209.50000 | 207.08000 | 209.20000 | 483.15 | 100550.60 | 208.12 2013-10-29 14:00:00 | 208.00502 | 210.00000 | 208.00500 | 210.00000 | 1228.47 | 257694.42 | 209.77 2013-10-29 15:00:00 | 210.00000 | 214.76999 | 209.30120 | 210.93102 | 2732.56 | 579036.96 | 211.90 2013-10-29 16:00:00 | 210.93102 | 213.48990 | 210.60000 | 213.48990 | 289.77 | 61620.03 | 212.65 2013-10-29 17:00:00 | 213.47990 | 213.63099 | 212.03130 | 212.10100 | 186.05 | 39532.47 | 212.49 2013-10-29 18:00:00 | 212.25990 | 213.97880 | 212.00000 | 212.00000 | 515.33 | 109672.48 | 212.82 2013-10-29 19:00:00 | 213.49500 | 215.00000 | 212.00000 | 213.51000 | 634.48 | 136098.27 | 214.50 2013-10-29 20:00:00 | 213.99000 | 214.00000 | 212.11000 | 212.11000 | 308.87 | 65749.54 | 212.87 2013-10-29 21:00:00 | 213.40000 | 214.43486 | 212.11000 | 213.11985 | 75.64 | 16136.97 | 213.34 2013-10-29 22:00:00 | 213.11985 | 215.08210 | 212.52103 | 215.08210 | 394.57 | 84599.56 | 214.41 2013-10-29 23:00:00 | 215.07210 | 216.50000 | 214.13000 | 216.00000 | 481.91 | 104065.31 | 215.94 2013-10-30 00:00:00 | 215.50200 | 216.46610 | 213.30856 | 213.64626 | 274.26 | 58831.68 | 214.51 2013-10-30 01:00:00 | 213.30956 | 215.34056 | 213.30852 | 214.86862 | 73.91 | 15816.19 | 213.99 2013-10-30 02:00:00 | 214.85862 | 215.98817 | 213.10000 | 213.15000 | 227.41 | 48673.02 | 214.03 2013-10-30 03:00:00 | 213.14000 | 216.00000 | 212.40000 | 213.00000 | 424.50 | 90652.54 | 213.55 2013-10-30 04:00:00 | 213.00000 | 214.20000 | 212.90100 | 212.90100 | 210.15 | 44886.25 | 213.59 2013-10-30 05:00:00 | 212.90100 | 213.00000 | 210.00000 | 210.30000 | 1338.87 | 283035.47 | 211.40 2013-10-30 06:00:00 | 212.86998 | 214.73360 | 210.31200 | 212.22532 | 272.17 | 58029.68 | 213.21 2013-10-30 07:00:00 | 212.22432 | 213.97495 | 211.00101 | 211.36004 | 176.36 | 37386.67 | 211.99 2013-10-30 08:00:00 | 211.36571 | 213.58376 | 210.40001 | 212.94498 | 142.10 | 29997.07 | 211.09 2013-10-30 09:00:00 | 212.93496 | 212.93996 | 210.10406 | 210.23881 | 316.94 | 66845.05 | 210.91 2013-10-30 10:00:00 | 210.24913 | 214.99000 | 210.23000 | 214.98004 | 430.25 | 92057.51 | 213.96 2013-10-30 11:00:00 | 214.98004 | 215.00000 | 212.31304 | 214.99000 | 309.99 | 66379.81 | 214.14 2013-10-30 12:00:00 | 214.78000 | 216.50000 | 212.61338 | 213.50101 | 1054.39 | 227473.57 | 215.74 2013-10-30 13:00:00 | 213.50101 | 216.39160 | 213.50101 | 215.91000 | 195.99 | 42192.58 | 215.28 2013-10-30 14:00:00 | 214.29067 | 216.45982 | 213.70110 | 215.85000 | 280.69 | 60393.79 | 215.16 2013-10-30 15:00:00 | 215.93000 | 216.46999 | 210.78000 | 214.49990 | 902.50 | 192050.31 | 212.80 2013-10-30 16:00:00 | 214.09000 | 214.49969 | 212.60238 | 213.95770 | 163.27 | 34822.60 | 213.28 2013-10-30 17:00:00 | 213.95770 | 214.49888 | 210.00100 | 212.99992 | 835.57 | 176566.41 | 211.31 2013-10-30 18:00:00 | 212.99992 | 212.99992 | 208.34000 | 208.34000 | 1012.89 | 212598.59 | 209.89 2013-10-30 19:00:00 | 208.34000 | 210.50000 | 206.61780 | 207.56001 | 961.75 | 200303.90 | 208.27 2013-10-30 20:00:00 | 207.56001 | 211.48279 | 207.40000 | 207.78001 | 481.28 | 100623.21 | 209.07 2013-10-30 21:00:00 | 208.49400 | 211.49999 | 206.46752 | 210.49990 | 468.10 | 97583.00 | 208.47 2013-10-30 22:00:00 | 210.50990 | 211.36999 | 204.00000 | 205.80000 | 1561.50 | 321472.16 | 205.87 2013-10-30 23:00:00 | 204.00000 | 208.00000 | 204.00000 | 208.00000 | 467.62 | 96136.05 | 205.59 2013-10-31 00:00:00 | 206.00000 | 208.48000 | 205.43565 | 206.00000 | 55.01 | 11405.80 | 207.32 2013-10-31 01:00:00 | 207.00000 | 212.00000 | 205.63001 | 207.22201 | 395.70 | 82904.85 | 209.51 2013-10-31 02:00:00 | 210.00000 | 210.40000 | 207.60800 | 209.00000 | 33.07 | 6943.55 | 210.00 2013-10-31 03:00:00 | 210.40000 | 210.50000 | 207.90001 | 208.50002 | 166.28 | 34794.28 | 209.25 2013-10-31 04:00:00 | 208.51004 | 209.90000 | 207.75000 | 208.08060 | 76.01 | 15859.15 | 208.64 2013-10-31 05:00:00 | 209.72478 | 209.78980 | 208.50000 | 209.01002 | 24.36 | 5094.04 | 209.10 2013-10-31 06:00:00 | 209.03005 | 209.20637 | 207.70000 | 209.15000 | 47.93 | 9992.54 | 208.49 2013-10-31 07:00:00 | 208.30000 | 209.90000 | 208.30000 | 209.90000 | 61.46 | 12889.57 | 209.72 2013-10-31 08:00:00 | 209.89993 | 209.90000 | 207.70000 | 209.90000 | 73.29 | 15294.33 | 208.69 2013-10-31 09:00:00 | 207.80106 | 209.92500 | 207.60000 | 209.92500 | 109.76 | 22963.43 | 209.22 2013-10-31 10:00:00 | 209.91000 | 210.00000 | 208.12034 | 209.06500 | 57.65 | 12082.41 | 209.57 2013-10-31 11:00:00 | 209.07502 | 211.00000 | 209.07499 | 210.50001 | 167.02 | 35178.46 | 210.62 2013-10-31 12:00:00 | 210.50000 | 210.50001 | 208.01729 | 208.94721 | 150.93 | 31507.76 | 208.76 2013-10-31 13:00:00 | 208.94719 | 210.47998 | 208.05660 | 209.00001 | 47.01 | 9843.99 | 209.39 2013-10-31 14:00:00 | 210.20414 | 210.20414 | 208.30000 | 209.00001 | 67.08 | 14080.23 | 209.89 2013-10-31 15:00:00 | 209.00001 | 212.80000 | 208.20501 | 211.00009 | 243.14 | 51261.23 | 210.83 2013-10-31 16:00:00 | 211.91826 | 212.50000 | 209.60000 | 212.49000 | 199.46 | 42202.42 | 211.59 2013-10-31 17:00:00 | 212.48996 | 212.50000 | 210.00000 | 212.50000 | 144.08 | 30523.68 | 211.85 2013-10-31 18:00:00 | 211.21001 | 213.48000 | 211.20000 | 213.48000 | 350.10 | 74475.59 | 212.72 2013-10-31 19:00:00 | 212.69997 | 215.00000 | 212.17012 | 214.50000 | 947.69 | 203354.92 | 214.58 2013-10-31 20:00:00 | 214.40000 | 215.00000 | 212.50000 | 212.50500 | 437.57 | 93758.33 | 214.27 2013-10-31 21:00:00 | 212.98528 | 214.99729 | 210.13001 | 211.00001 | 503.85 | 107063.51 | 212.49 2013-10-31 22:00:00 | 210.99001 | 213.45929 | 210.81440 | 211.37011 | 92.34 | 19624.09 | 212.52 2013-10-31 23:00:00 | 213.34407 | 213.57000 | 211.12908 | 211.17140 | 157.49 | 33527.42 | 212.89 2013-11-01 00:00:00 | 211.20177 | 213.49999 | 210.30000 | 213.39574 | 200.94 | 42564.65 | 211.83