# Last edited on 2014-01-18 18:46:17 by stolfilocal
# Exchange MtGOX (USD per BTC) 2013-11-01 to 2013-11-27, 1 hour intervals.
# Includes the great rally almost to the all-time high of 2013-11-29.
Timestamp           !       Open !       High !        Low !      Close !    V.BTC !       V.USD ! WTPrice
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
2013-11-01 01:00:00 |  212.99499 |  212.99499 |  210.24000 |  212.49000 |   100.53 |    21199.77 |  210.88
2013-11-01 02:00:00 |  210.51003 |  212.99151 |  210.50000 |  212.12000 |    83.81 |    17706.14 |  211.27
2013-11-01 03:00:00 |  211.99953 |  212.99823 |  210.50000 |  211.99500 |    89.34 |    18951.48 |  212.12
2013-11-01 04:00:00 |  210.58507 |  212.00000 |  209.76000 |  211.00000 |   405.89 |    85402.50 |  210.41
2013-11-01 05:00:00 |  210.99500 |  211.00000 |  210.99500 |  210.99500 |   112.26 |    23685.78 |  211.00
2013-11-01 06:00:00 |  211.00000 |  212.24965 |  210.50500 |  212.24965 |   100.86 |    21299.19 |  211.17
2013-11-01 07:00:00 |  212.24950 |  212.89003 |  212.00000 |  212.88990 |    84.54 |    17945.69 |  212.28
2013-11-01 08:00:00 |  212.70008 |  213.92498 |  210.91002 |  213.00000 |   728.28 |   155502.76 |  213.52
2013-11-01 09:00:00 |  212.80006 |  213.90000 |  211.00501 |  213.50000 |   146.86 |    31292.38 |  213.08
2013-11-01 10:00:00 |  213.79000 |  213.90000 |  212.25000 |  213.90000 |   124.22 |    26531.06 |  213.58
2013-11-01 11:00:00 |  212.97488 |  213.90000 |  211.50005 |  213.90000 |   103.49 |    22104.92 |  213.59
2013-11-01 12:00:00 |  212.10000 |  213.92498 |  212.10000 |  213.92498 |    68.71 |    14625.42 |  212.86
2013-11-01 13:00:00 |  213.92498 |  213.92498 |  211.64001 |  211.90501 |    57.14 |    12170.32 |  212.98
2013-11-01 14:00:00 |  212.00000 |  213.90000 |  211.00000 |  211.90000 |   140.29 |    29715.82 |  211.82
2013-11-01 15:00:00 |  211.91000 |  214.00000 |  211.25501 |  214.00000 |   548.47 |   117208.71 |  213.70
2013-11-01 16:00:00 |  212.30061 |  215.00000 |  212.30061 |  214.84495 |   672.56 |   144157.13 |  214.34
2013-11-01 17:00:00 |  214.88499 |  214.88500 |  211.50515 |  213.82946 |   347.62 |    73921.72 |  212.65
2013-11-01 18:00:00 |  212.25504 |  214.50000 |  211.59463 |  213.44486 |   202.33 |    43004.27 |  212.55
2013-11-01 19:00:00 |  212.00001 |  213.90000 |  212.00000 |  213.50000 |   114.89 |    24522.85 |  213.45
2013-11-01 20:00:00 |  212.20001 |  213.89500 |  212.01001 |  213.50000 |    21.60 |     4614.93 |  213.67
2013-11-01 21:00:00 |  213.50002 |  213.88000 |  211.50014 |  213.85000 |   173.53 |    36892.62 |  212.60
2013-11-01 22:00:00 |  213.20006 |  213.90000 |  212.25714 |  213.50000 |    81.82 |    17466.91 |  213.48
2013-11-01 23:00:00 |  213.50100 |  213.90000 |  213.00107 |  213.50000 |   174.47 |    37277.67 |  213.66
2013-11-02 00:00:00 |  213.50003 |  213.50103 |  212.27000 |  213.00000 |    28.70 |     6112.75 |  212.98
2013-11-02 01:00:00 |  212.27001 |  213.52249 |  212.27000 |  213.52249 |    58.83 |    12538.95 |  213.14
2013-11-02 02:00:00 |  213.17644 |  213.89000 |  212.80000 |  213.89000 |    58.29 |    12448.77 |  213.57
2013-11-02 03:00:00 |  213.50002 |  213.89000 |  212.80000 |  213.70005 |    45.92 |     9811.40 |  213.67
2013-11-02 04:00:00 |  213.87996 |  213.90308 |  211.90501 |  213.49494 |   231.03 |    49126.11 |  212.64
2013-11-02 05:00:00 |  213.49492 |  214.56069 |  212.30531 |  213.89469 |   492.97 |   105707.16 |  214.43
2013-11-02 06:00:00 |  213.89463 |  214.69000 |  213.89463 |  214.57792 |   131.48 |    28206.71 |  214.53
2013-11-02 07:00:00 |  214.57792 |  214.75500 |  213.00001 |  213.60001 |    49.52 |    10594.95 |  213.94
2013-11-02 08:00:00 |  213.60001 |  214.87060 |  213.60000 |  213.71001 |   194.09 |    41682.97 |  214.76
2013-11-02 09:00:00 |  214.78998 |  214.87996 |  213.04010 |  214.00000 |    57.87 |    12365.28 |  213.66
2013-11-02 10:00:00 |  214.00000 |  214.71998 |  211.15311 |  213.61000 |   698.21 |   148264.65 |  212.35
2013-11-02 11:00:00 |  212.40088 |  214.05995 |  211.12694 |  213.71937 |   186.07 |    39503.22 |  212.30
2013-11-02 12:00:00 |  213.50002 |  214.44999 |  211.02000 |  213.78989 |   210.98 |    44723.68 |  211.98
2013-11-02 13:00:00 |  213.78988 |  214.39999 |  211.32319 |  213.45991 |   127.27 |    27166.93 |  213.46
2013-11-02 14:00:00 |  213.47990 |  213.70000 |  211.02000 |  211.15955 |   389.22 |    82472.88 |  211.89
2013-11-02 15:00:00 |  211.20001 |  212.56000 |  211.20000 |  211.21000 |    90.95 |    19258.73 |  211.74
2013-11-02 16:00:00 |  211.22001 |  214.00000 |  211.10000 |  211.28006 |   557.99 |   118795.25 |  212.90
2013-11-02 17:00:00 |  212.97490 |  213.91649 |  211.25000 |  211.90000 |    81.88 |    17389.45 |  212.38
2013-11-02 18:00:00 |  211.89993 |  214.00000 |  211.30000 |  213.20002 |    60.45 |    12903.90 |  213.45
2013-11-02 19:00:00 |  213.70003 |  214.50000 |  212.60495 |  214.50000 |   223.41 |    47877.42 |  214.30
2013-11-02 20:00:00 |  214.50000 |  214.50000 |  214.00000 |  214.00000 |    81.41 |    17431.41 |  214.13
2013-11-02 21:00:00 |  214.00003 |  214.49000 |  212.00000 |  212.90000 |   140.61 |    29927.71 |  212.84
2013-11-02 22:00:00 |  212.91000 |  213.00000 |  211.70001 |  212.00000 |    96.36 |    20460.13 |  212.33
2013-11-02 23:00:00 |  212.00000 |  213.00000 |  211.70001 |  211.70001 |    81.72 |    17321.83 |  211.97
2013-11-03 00:00:00 |  212.20000 |  214.50000 |  212.11000 |  213.29998 |    98.61 |    21117.13 |  214.16
2013-11-03 01:00:00 |  213.30000 |  214.49000 |  212.12505 |  212.47500 |    28.80 |     6135.51 |  213.02
2013-11-03 02:00:00 |  212.47524 |  214.47999 |  212.10501 |  212.29028 |    41.24 |     8813.82 |  213.74
2013-11-03 03:00:00 |  212.33501 |  214.25000 |  212.33501 |  214.25000 |    34.91 |     7462.36 |  213.75
2013-11-03 04:00:00 |  213.87495 |  213.87996 |  212.30000 |  213.00000 |    30.83 |     6581.50 |  213.49
2013-11-03 05:00:00 |  212.62377 |  214.00000 |  212.10500 |  214.00000 |    38.52 |     8229.68 |  213.67
2013-11-03 06:00:00 |  213.97487 |  214.48880 |  212.40023 |  214.48880 |    46.53 |     9969.89 |  214.27
2013-11-03 07:00:00 |  212.89604 |  214.49000 |  212.34892 |  212.59021 |    99.36 |    21262.96 |  214.00
2013-11-03 08:00:00 |  214.43500 |  214.45000 |  212.50501 |  214.43000 |    91.77 |    19621.01 |  213.80
2013-11-03 09:00:00 |  214.42000 |  214.45000 |  212.81000 |  212.81701 |    54.64 |    11665.49 |  213.49
2013-11-03 10:00:00 |  212.81102 |  214.49000 |  212.81000 |  214.49000 |    30.00 |     6415.30 |  213.82
2013-11-03 11:00:00 |  213.22317 |  214.75000 |  213.22316 |  214.75000 |   107.61 |    23083.34 |  214.50
2013-11-03 12:00:00 |  213.90000 |  214.80000 |  213.90000 |  214.25001 |   123.72 |    26564.50 |  214.72
2013-11-03 13:00:00 |  214.25000 |  214.99000 |  214.25000 |  214.99000 |   208.71 |    44848.01 |  214.88
2013-11-03 14:00:00 |  214.88998 |  215.00000 |  214.50000 |  215.00000 |   213.19 |    45784.67 |  214.76
2013-11-03 15:00:00 |  215.00000 |  216.58820 |  214.80000 |  216.00000 |  1756.71 |   378752.00 |  215.60
2013-11-03 16:00:00 |  216.00200 |  219.00000 |  216.00000 |  218.73998 |  1849.24 |   402504.03 |  217.66
2013-11-03 17:00:00 |  218.73998 |  219.11000 |  217.11000 |  218.50000 |   669.31 |   146305.84 |  218.59
2013-11-03 18:00:00 |  218.50102 |  222.00000 |  218.50102 |  221.00002 |  2349.87 |   518306.53 |  220.57
2013-11-03 19:00:00 |  221.00004 |  222.00000 |  217.30002 |  221.50000 |   738.82 |   162893.28 |  220.48
2013-11-03 20:00:00 |  221.49995 |  222.60001 |  220.59997 |  221.11995 |   621.68 |   137833.07 |  221.71
2013-11-03 21:00:00 |  221.00001 |  226.00000 |  220.59997 |  222.00000 |  1942.18 |   435097.32 |  224.03
2013-11-03 22:00:00 |  222.00501 |  224.94000 |  222.00000 |  222.73000 |   296.21 |    66346.37 |  223.99
2013-11-03 23:00:00 |  222.74001 |  226.95900 |  222.74001 |  224.01001 |   560.39 |   125888.93 |  224.65
2013-11-04 00:00:00 |  224.70000 |  224.70002 |  222.78000 |  224.60000 |   298.35 |    66832.00 |  224.00
2013-11-04 01:00:00 |  223.69000 |  227.30000 |  222.57333 |  225.00000 |   520.37 |   117499.72 |  225.80
2013-11-04 02:00:00 |  225.00500 |  227.29999 |  222.00000 |  224.00000 |   640.65 |   143348.33 |  223.76
2013-11-04 03:00:00 |  223.58000 |  225.94999 |  222.20000 |  222.23504 |   172.19 |    38514.00 |  223.67
2013-11-04 04:00:00 |  222.25009 |  225.29999 |  222.20501 |  224.14011 |   189.54 |    42502.84 |  224.24
2013-11-04 05:00:00 |  224.14013 |  225.00000 |  222.42300 |  222.77627 |   183.52 |    41172.02 |  224.34
2013-11-04 06:00:00 |  223.99000 |  225.00000 |  222.88334 |  225.00000 |   230.07 |    51659.03 |  224.54
2013-11-04 07:00:00 |  224.99000 |  225.00000 |  223.32801 |  223.32945 |   154.16 |    34617.99 |  224.55
2013-11-04 08:00:00 |  225.00000 |  225.00000 |  223.80000 |  224.22343 |   152.13 |    34199.39 |  224.80
2013-11-04 09:00:00 |  224.22343 |  225.00000 |  222.00000 |  223.70002 |   902.63 |   201412.50 |  223.14
2013-11-04 10:00:00 |  223.70000 |  226.97000 |  222.55842 |  226.20065 |   408.85 |    92027.79 |  225.09
2013-11-04 11:00:00 |  226.20065 |  227.79999 |  224.60000 |  227.50003 |   381.93 |    86576.89 |  226.68
2013-11-04 12:00:00 |  227.50003 |  228.42397 |  226.20000 |  228.15000 |   534.03 |   121715.12 |  227.92
2013-11-04 13:00:00 |  228.15000 |  228.15000 |  226.00000 |  228.00000 |   438.21 |    99702.24 |  227.52
2013-11-04 14:00:00 |  227.99000 |  234.95000 |  226.50001 |  232.83111 |  3249.08 |   751995.50 |  231.45
2013-11-04 15:00:00 |  232.79998 |  234.90935 |  230.50000 |  234.30000 |  1167.28 |   272819.11 |  233.72
2013-11-04 16:00:00 |  234.20000 |  234.67990 |  227.60521 |  230.61501 |  2142.16 |   492696.77 |  230.00
2013-11-04 17:00:00 |  230.61501 |  234.20002 |  229.40000 |  233.69999 |   809.05 |   187558.18 |  231.83
2013-11-04 18:00:00 |  233.50000 |  234.20002 |  231.89002 |  233.01101 |   278.19 |    64964.47 |  233.53
2013-11-04 19:00:00 |  233.01100 |  234.86000 |  232.15001 |  234.68000 |   604.59 |   141779.02 |  234.50
2013-11-04 20:00:00 |  234.10001 |  235.31078 |  232.33954 |  234.37681 |   611.97 |   143580.30 |  234.62
2013-11-04 21:00:00 |  234.37681 |  235.10000 |  231.01876 |  235.10000 |   777.67 |   181362.83 |  233.21
2013-11-04 22:00:00 |  234.49997 |  237.00000 |  233.00010 |  237.00000 |   621.59 |   146325.20 |  235.41
2013-11-04 23:00:00 |  236.31002 |  239.02000 |  234.38500 |  238.19039 |  1431.61 |   341043.44 |  238.22
2013-11-05 00:00:00 |  238.19039 |  238.99000 |  235.04001 |  238.94699 |   603.67 |   143494.67 |  237.70
2013-11-05 01:00:00 |  238.70004 |  241.00000 |  238.00000 |  240.40000 |  1367.26 |   327922.50 |  239.84
2013-11-05 02:00:00 |  240.39000 |  242.00000 |  238.02000 |  241.00000 |   752.86 |   180750.45 |  240.08
2013-11-05 03:00:00 |  240.99998 |  241.67999 |  236.00000 |  238.79998 |  1512.92 |   361050.61 |  238.64
2013-11-05 04:00:00 |  238.75499 |  239.99979 |  235.66000 |  239.95377 |   523.74 |   124703.73 |  238.10
2013-11-05 05:00:00 |  239.95308 |  239.99980 |  235.50000 |  236.00002 |   769.17 |   182599.05 |  237.40
2013-11-05 06:00:00 |  236.00000 |  239.76200 |  229.00000 |  238.66453 |  2112.01 |   494321.74 |  234.05
2013-11-05 07:00:00 |  238.66432 |  239.99110 |  236.00000 |  239.50001 |   341.39 |    81392.67 |  238.42
2013-11-05 08:00:00 |  239.50001 |  239.99980 |  236.10011 |  237.99994 |   324.05 |    77009.30 |  237.65
2013-11-05 09:00:00 |  237.99993 |  238.00000 |  235.00000 |  237.00000 |   199.58 |    47157.26 |  236.28
2013-11-05 10:00:00 |  237.00000 |  245.00000 |  236.71000 |  241.00500 |  2290.60 |   554397.94 |  242.03
2013-11-05 11:00:00 |  242.00000 |  245.57090 |  240.53300 |  244.30000 |   541.42 |   132504.74 |  244.74
2013-11-05 12:00:00 |  244.60000 |  248.50000 |  243.50000 |  245.30013 |  1419.94 |   349905.73 |  246.42
2013-11-05 13:00:00 |  245.30013 |  248.59999 |  243.51000 |  247.42000 |   749.97 |   184563.92 |  246.10
2013-11-05 14:00:00 |  247.49900 |  249.34000 |  245.00000 |  249.33998 |  1072.91 |   266136.47 |  248.05
2013-11-05 15:00:00 |  247.80000 |  250.00000 |  240.39778 |  246.75000 |  3155.33 |   775088.99 |  245.64
2013-11-05 16:00:00 |  247.00756 |  258.87626 |  246.75003 |  255.00000 |  6061.10 |  1535269.23 |  253.30
2013-11-05 17:00:00 |  255.00000 |  256.95000 |  252.00000 |  253.74802 |  1574.96 |   400089.16 |  254.03
2013-11-05 18:00:00 |  254.08429 |  257.49189 |  254.08428 |  254.35000 |  1183.16 |   303434.98 |  256.46
2013-11-05 19:00:00 |  254.35000 |  257.49189 |  251.00000 |  252.00000 |  1053.10 |   268153.54 |  254.63
2013-11-05 20:00:00 |  252.00000 |  253.00000 |  233.00000 |  243.12300 |  9455.33 |  2282961.37 |  241.45
2013-11-05 21:00:00 |  245.00000 |  254.00000 |  241.50001 |  251.20003 |  3469.76 |   868346.85 |  250.26
2013-11-05 22:00:00 |  251.20000 |  255.39000 |  246.11000 |  254.10005 |  2563.67 |   646020.85 |  251.99
2013-11-05 23:00:00 |  254.10000 |  255.94000 |  251.30000 |  251.30000 |   969.35 |   245959.57 |  253.74
2013-11-06 00:00:00 |  251.41340 |  256.20000 |  251.41340 |  253.00502 |   879.28 |   224263.27 |  255.05
2013-11-06 01:00:00 |  253.01002 |  256.96998 |  253.00000 |  256.96998 |   737.30 |   188130.29 |  255.16
2013-11-06 02:00:00 |  256.97000 |  260.02938 |  256.97000 |  259.90000 |  1728.06 |   447967.62 |  259.23
2013-11-06 03:00:00 |  259.90000 |  263.00000 |  258.00000 |  262.87900 |  2172.15 |   567607.88 |  261.31
2013-11-06 04:00:00 |  262.87900 |  267.40000 |  260.00000 |  265.00000 |  3084.59 |   816250.86 |  264.62
2013-11-06 05:00:00 |  265.00000 |  269.79999 |  257.44000 |  258.02000 |  2889.12 |   767246.54 |  265.56
2013-11-06 06:00:00 |  258.00000 |  263.80000 |  253.50000 |  258.30000 |  3291.15 |   848711.70 |  257.88
2013-11-06 07:00:00 |  258.00100 |  259.99000 |  255.78001 |  259.30001 |   661.96 |   171235.07 |  258.68
2013-11-06 08:00:00 |  259.00000 |  263.82000 |  258.03162 |  263.60000 |   634.79 |   165096.15 |  260.08
2013-11-06 09:00:00 |  263.30000 |  266.66000 |  261.50000 |  266.65998 |   727.40 |   192560.30 |  264.72
2013-11-06 10:00:00 |  266.40000 |  270.00000 |  263.42001 |  267.77601 |  1530.81 |   410423.14 |  268.11
2013-11-06 11:00:00 |  267.77600 |  269.77602 |  255.55000 |  264.73054 |  1971.50 |   517282.88 |  262.38
2013-11-06 12:00:00 |  262.00501 |  266.39703 |  261.02000 |  265.66000 |   811.54 |   214468.96 |  264.28
2013-11-06 13:00:00 |  265.65000 |  272.52000 |  262.69501 |  270.00000 |  2518.54 |   678754.19 |  269.50
2013-11-06 14:00:00 |  267.99002 |  270.94449 |  264.50936 |  264.65101 |   779.61 |   208251.50 |  267.12
2013-11-06 15:00:00 |  265.00000 |  270.98999 |  256.60000 |  261.00000 |  5668.83 |  1493841.25 |  263.52
2013-11-06 16:00:00 |  261.00000 |  263.00000 |  256.66488 |  258.01342 |  2510.27 |   653067.33 |  260.16
2013-11-06 17:00:00 |  259.99797 |  265.10101 |  258.20070 |  264.00000 |   445.70 |   117474.90 |  263.58
2013-11-06 18:00:00 |  264.39933 |  264.99000 |  260.75015 |  263.52019 |   499.26 |   131809.41 |  264.01
2013-11-06 19:00:00 |  264.74900 |  265.45000 |  261.51120 |  265.25000 |   451.28 |   119350.24 |  264.47
2013-11-06 20:00:00 |  263.40001 |  266.70000 |  262.66666 |  266.41265 |  1164.61 |   309308.15 |  265.59
2013-11-06 21:00:00 |  266.31267 |  266.90000 |  263.26001 |  266.10000 |   814.59 |   217067.39 |  266.48
2013-11-06 22:00:00 |  266.86997 |  266.90000 |  260.00000 |  264.00000 |  1379.81 |   363725.81 |  263.61
2013-11-06 23:00:00 |  264.00001 |  265.20000 |  263.00500 |  264.10000 |   455.10 |   120437.14 |  264.64
2013-11-07 00:00:00 |  264.11000 |  266.40000 |  263.60001 |  266.40000 |   588.98 |   156290.81 |  265.36
2013-11-07 01:00:00 |  266.48000 |  266.90000 |  265.99999 |  266.68000 |  1490.91 |   397832.06 |  266.84
2013-11-07 02:00:00 |  266.89500 |  274.60000 |  265.99999 |  270.56001 |  7508.59 |  2011249.44 |  267.86
2013-11-07 03:00:00 |  270.56001 |  277.09850 |  270.16502 |  277.09850 |  3769.78 |  1038020.57 |  275.35
2013-11-07 04:00:00 |  277.00000 |  277.09850 |  271.30000 |  272.78177 |  1094.67 |   301012.07 |  274.98
2013-11-07 05:00:00 |  274.99500 |  278.90000 |  272.11500 |  278.49999 |  1776.73 |   492494.38 |  277.19
2013-11-07 06:00:00 |  278.49997 |  285.00000 |  277.99499 |  283.89998 |  2215.84 |   623944.62 |  281.58
2013-11-07 07:00:00 |  283.89998 |  297.00000 |  281.05145 |  295.12000 |  4490.55 |  1309089.72 |  291.52
2013-11-07 08:00:00 |  296.82683 |  309.99000 |  277.65001 |  298.00000 | 11987.37 |  3550344.48 |  296.17
2013-11-07 09:00:00 |  298.00000 |  321.51736 |  295.54001 |  318.60000 |  7190.46 |  2214584.26 |  307.99
2013-11-07 10:00:00 |  320.00000 |  321.00000 |  296.91251 |  306.20000 |  5686.65 |  1754146.68 |  308.47
2013-11-07 11:00:00 |  306.12087 |  315.00000 |  301.00000 |  308.00000 |  4765.87 |  1465782.60 |  307.56
2013-11-07 12:00:00 |  310.93138 |  312.89999 |  297.00000 |  300.00000 |  2924.66 |   891476.69 |  304.81
2013-11-07 13:00:00 |  300.99999 |  309.00000 |  300.10000 |  305.02008 |  1707.47 |   523792.71 |  306.77
2013-11-07 14:00:00 |  305.11000 |  309.00000 |  301.00001 |  308.80000 |  2708.80 |   830600.07 |  306.63
2013-11-07 15:00:00 |  307.02826 |  324.19800 |  307.00000 |  317.55006 |  5858.48 |  1857099.28 |  316.99
2013-11-07 16:00:00 |  317.15000 |  320.00000 |  315.00000 |  317.99995 |  1528.36 |   485022.41 |  317.35
2013-11-07 17:00:00 |  317.99995 |  318.80000 |  302.00000 |  309.90000 |  2977.52 |   922275.11 |  309.75
2013-11-07 18:00:00 |  311.25000 |  313.38999 |  291.60000 |  294.70000 |  4443.89 |  1334555.74 |  300.31
2013-11-07 19:00:00 |  293.50000 |  300.76627 |  281.00000 |  297.14181 |  4905.67 |  1426249.28 |  290.73
2013-11-07 20:00:00 |  297.14181 |  311.00000 |  295.12000 |  308.00000 |  2587.55 |   786545.29 |  303.97
2013-11-07 21:00:00 |  308.00000 |  314.49000 |  305.00001 |  308.88001 |  1078.19 |   335445.52 |  311.12
2013-11-07 22:00:00 |  310.00000 |  314.59000 |  306.00000 |  308.00000 |  1001.64 |   310770.96 |  310.26
2013-11-07 23:00:00 |  307.39946 |  311.99900 |  303.59900 |  309.65900 |   889.97 |   275102.18 |  309.11
2013-11-08 00:00:00 |  309.99999 |  314.31335 |  308.01001 |  313.00202 |   686.33 |   214090.83 |  311.93
2013-11-08 01:00:00 |  313.50000 |  319.98000 |  313.00195 |  318.50000 |  2027.10 |   643362.06 |  317.38
2013-11-08 02:00:00 |  318.50000 |  322.00000 |  314.46660 |  317.49997 |  2101.97 |   671445.52 |  319.44
2013-11-08 03:00:00 |  317.49997 |  323.80000 |  314.46660 |  321.00000 |  1652.95 |   530154.53 |  320.73
2013-11-08 04:00:00 |  321.89980 |  323.97000 |  318.98000 |  321.98700 |   991.00 |   319224.53 |  322.12
2013-11-08 05:00:00 |  321.80002 |  329.00000 |  318.98000 |  329.00000 |  2346.42 |   761323.76 |  324.46
2013-11-08 06:00:00 |  329.00000 |  334.78000 |  326.62300 |  333.43800 |  2818.56 |   935131.58 |  331.78
2013-11-08 07:00:00 |  333.43800 |  338.34999 |  330.10000 |  333.00000 |  2168.20 |   726970.68 |  335.29
2013-11-08 08:00:00 |  335.99999 |  338.14999 |  323.00000 |  324.27048 |  2309.53 |   761248.57 |  329.61
2013-11-08 09:00:00 |  324.30000 |  334.80000 |  324.30000 |  333.65991 |  1026.18 |   339991.14 |  331.32
2013-11-08 10:00:00 |  332.65993 |  335.00000 |  329.03000 |  331.54937 |   734.74 |   243858.91 |  331.90
2013-11-08 11:00:00 |  331.51813 |  333.00000 |  329.32509 |  331.00001 |   441.77 |   146507.63 |  331.64
2013-11-08 12:00:00 |  332.70996 |  335.97913 |  329.30001 |  331.55000 |   802.40 |   267401.15 |  333.25
2013-11-08 13:00:00 |  331.55004 |  343.84804 |  331.55004 |  340.20000 |  2911.47 |   990472.01 |  340.20
2013-11-08 14:00:00 |  341.00001 |  353.79665 |  341.00001 |  349.74048 |  3783.65 |  1312860.93 |  346.98
2013-11-08 15:00:00 |  349.74048 |  358.00000 |  349.09999 |  357.50000 |  2625.32 |   930413.04 |  354.40
2013-11-08 16:00:00 |  357.12000 |  357.79999 |  352.00201 |  352.40000 |  1013.02 |   359748.20 |  355.12
2013-11-08 17:00:00 |  352.40000 |  354.00000 |  336.28000 |  344.11210 |  4341.48 |  1495867.33 |  344.55
2013-11-08 18:00:00 |  344.11211 |  350.00000 |  339.70000 |  349.00002 |  1752.33 |   606463.16 |  346.09
2013-11-08 19:00:00 |  349.00004 |  352.00000 |  346.72000 |  350.20000 |  1075.10 |   375841.20 |  349.59
2013-11-08 20:00:00 |  349.99900 |  352.00000 |  346.01500 |  346.02015 |   932.27 |   325282.99 |  348.91
2013-11-08 21:00:00 |  346.77996 |  354.00000 |  341.27000 |  349.94998 |  2024.61 |   706928.39 |  349.17
2013-11-08 22:00:00 |  349.93990 |  349.95898 |  343.36131 |  347.97992 |  1073.54 |   372366.63 |  346.86
2013-11-08 23:00:00 |  348.00000 |  355.60762 |  345.47512 |  355.00000 |  2191.67 |   768812.60 |  350.79
2013-11-09 00:00:00 |  355.06361 |  367.93009 |  353.02530 |  367.93006 |  2875.88 |  1040161.87 |  361.68
2013-11-09 01:00:00 |  367.93008 |  369.95000 |  361.70996 |  368.99999 |  2077.24 |   761935.03 |  366.80
2013-11-09 02:00:00 |  367.30000 |  373.98000 |  367.30000 |  373.70000 |  2121.87 |   787165.40 |  370.98
2013-11-09 03:00:00 |  373.70000 |  377.97560 |  347.00000 |  365.20000 |  4384.95 |  1591343.98 |  362.91
2013-11-09 04:00:00 |  365.10000 |  374.50000 |  358.00000 |  367.00000 |  1681.28 |   617149.79 |  367.07
2013-11-09 05:00:00 |  366.10001 |  371.89000 |  340.00000 |  352.99000 |  4091.60 |  1443057.50 |  352.69
2013-11-09 06:00:00 |  352.99000 |  367.99000 |  348.90172 |  362.88965 |  1900.47 |   684077.38 |  359.95
2013-11-09 07:00:00 |  362.37525 |  368.00000 |  352.48185 |  363.99999 |  1730.71 |   629079.22 |  363.48
2013-11-09 08:00:00 |  361.76111 |  369.80000 |  361.76111 |  369.80000 |  1008.04 |   369988.55 |  367.04
2013-11-09 09:00:00 |  369.79999 |  385.00000 |  366.76486 |  379.03253 |  3266.50 |  1236249.45 |  378.46
2013-11-09 10:00:00 |  379.90000 |  384.00000 |  376.00000 |  383.97000 |  1645.10 |   626280.38 |  380.69
2013-11-09 11:00:00 |  380.00000 |  384.00000 |  377.52000 |  383.79999 |  1144.06 |   436809.80 |  381.81
2013-11-09 12:00:00 |  380.00000 |  385.00000 |  379.00000 |  384.97500 |   744.80 |   284778.03 |  382.35
2013-11-09 13:00:00 |  384.97500 |  389.49800 |  382.21111 |  389.49300 |   964.84 |   372642.00 |  386.22
2013-11-09 14:00:00 |  386.04006 |  394.00000 |  386.04006 |  392.10020 |  1711.89 |   670072.96 |  391.42
2013-11-09 15:00:00 |  392.10020 |  395.00000 |  376.00000 |  384.99999 |  2227.25 |   863497.89 |  387.70
2013-11-09 16:00:00 |  384.99999 |  395.00000 |  382.00000 |  394.60000 |  1280.84 |   500468.66 |  390.74
2013-11-09 17:00:00 |  394.10000 |  394.29999 |  385.00002 |  389.00001 |   549.98 |   213900.25 |  388.92
2013-11-09 18:00:00 |  389.99991 |  392.99477 |  377.02000 |  385.00000 |  1159.12 |   445471.59 |  384.32
2013-11-09 19:00:00 |  383.20000 |  385.00000 |  375.05000 |  377.98756 |  1358.20 |   514015.06 |  378.45
2013-11-09 20:00:00 |  378.00000 |  383.97999 |  367.00000 |  372.35001 |  2089.91 |   779768.46 |  373.11
2013-11-09 21:00:00 |  374.00000 |  383.00000 |  372.35001 |  381.48999 |  1097.62 |   415884.01 |  378.90
2013-11-09 22:00:00 |  378.51000 |  381.00000 |  372.85999 |  373.00000 |   590.93 |   222279.95 |  376.15
2013-11-09 23:00:00 |  373.00000 |  375.09500 |  344.72000 |  367.80000 |  7569.39 |  2693479.07 |  355.84
2013-11-10 00:00:00 |  365.12000 |  372.50000 |  345.00000 |  348.00000 |  4690.47 |  1672483.93 |  356.57
2013-11-10 01:00:00 |  348.83001 |  349.99999 |  305.00000 |  338.00000 | 13811.29 |  4518376.04 |  327.15
2013-11-10 02:00:00 |  338.00000 |  351.49999 |  335.20000 |  342.09575 |  2808.19 |   971326.46 |  345.89
2013-11-10 03:00:00 |  345.90000 |  345.90000 |  313.01999 |  313.01999 |  2686.42 |   883049.93 |  328.71
2013-11-10 04:00:00 |  315.63423 |  327.50000 |  290.00000 |  320.00000 |  9552.94 |  2918582.43 |  305.52
2013-11-10 05:00:00 |  320.00000 |  328.37000 |  293.30000 |  324.99499 |  4448.54 |  1402286.69 |  315.22
2013-11-10 06:00:00 |  325.10000 |  344.70000 |  320.20000 |  325.00000 |  3215.98 |  1067743.94 |  332.01
2013-11-10 07:00:00 |  324.10000 |  349.53842 |  322.50000 |  342.93620 |  2196.70 |   742575.66 |  338.04
2013-11-10 08:00:00 |  342.93120 |  359.87890 |  332.69228 |  358.00000 |  2035.68 |   711844.08 |  349.68
2013-11-10 09:00:00 |  358.99000 |  358.99000 |  340.00000 |  340.22781 |  1521.34 |   529995.05 |  348.37
2013-11-10 10:00:00 |  342.00008 |  345.19134 |  320.00000 |  323.00000 |  2134.44 |   705408.32 |  330.49
2013-11-10 11:00:00 |  323.00000 |  346.50000 |  323.00000 |  342.29829 |  1782.82 |   606516.90 |  340.20
2013-11-10 12:00:00 |  339.99990 |  342.20000 |  333.21000 |  333.25000 |   321.86 |   108107.46 |  335.88
2013-11-10 13:00:00 |  333.25000 |  344.98690 |  322.00000 |  325.00000 |  1870.02 |   620984.40 |  332.07
2013-11-10 14:00:00 |  325.00000 |  332.96354 |  314.01000 |  318.29647 |  2492.43 |   804184.42 |  322.65
2013-11-10 15:00:00 |  318.29647 |  323.42499 |  300.00000 |  300.00000 |  4437.04 |  1368837.15 |  308.50
2013-11-10 16:00:00 |  300.00000 |  320.88000 |  295.00000 |  314.89890 |  4246.30 |  1309432.23 |  308.37
2013-11-10 17:00:00 |  313.00500 |  323.50000 |  305.01001 |  316.00000 |  2014.32 |   628636.36 |  312.08
2013-11-10 18:00:00 |  321.73526 |  331.20000 |  315.00000 |  320.99500 |  2056.30 |   665564.13 |  323.67
2013-11-10 19:00:00 |  320.42337 |  327.00000 |  318.41800 |  325.69000 |   794.19 |   256311.74 |  322.73
2013-11-10 20:00:00 |  325.69000 |  332.00000 |  321.66000 |  326.00000 |   920.70 |   302226.94 |  328.26
2013-11-10 21:00:00 |  326.00000 |  334.00000 |  325.00000 |  332.50001 |   559.91 |   185330.76 |  331.00
2013-11-10 22:00:00 |  332.50001 |  340.00000 |  332.00000 |  336.99500 |  1433.67 |   483581.35 |  337.30
2013-11-10 23:00:00 |  338.89997 |  349.89000 |  336.33000 |  336.33101 |  2064.13 |   710680.71 |  344.30
2013-11-11 00:00:00 |  341.03020 |  348.99000 |  323.22000 |  331.92970 |  1922.11 |   647393.09 |  336.81
2013-11-11 01:00:00 |  331.50001 |  336.05999 |  323.23189 |  327.28030 |   759.75 |   250654.98 |  329.92
2013-11-11 02:00:00 |  327.28020 |  331.93990 |  322.70000 |  330.90009 |   552.01 |   180668.27 |  327.29
2013-11-11 03:00:00 |  330.89000 |  330.89000 |  321.41000 |  327.99000 |   710.28 |   230989.11 |  325.21
2013-11-11 04:00:00 |  327.99000 |  338.63866 |  325.64502 |  333.34688 |   587.23 |   195058.29 |  332.17
2013-11-11 05:00:00 |  338.63864 |  349.00000 |  334.20002 |  341.50005 |  1244.36 |   427793.65 |  343.79
2013-11-11 06:00:00 |  341.50005 |  344.00000 |  337.70804 |  340.19000 |   208.75 |    71262.71 |  341.37
2013-11-11 07:00:00 |  340.42991 |  345.20000 |  340.42991 |  344.99000 |   332.74 |   114261.55 |  343.40
2013-11-11 08:00:00 |  344.99997 |  349.99000 |  344.90000 |  349.99000 |   607.47 |   210913.08 |  347.20
2013-11-11 09:00:00 |  347.01475 |  353.00000 |  344.00000 |  346.00000 |   513.09 |   179256.89 |  349.37
2013-11-11 10:00:00 |  346.10000 |  349.00000 |  341.01000 |  344.72422 |   383.04 |   131981.98 |  344.57
2013-11-11 11:00:00 |  344.72422 |  344.97000 |  339.01000 |  344.59999 |   529.40 |   181018.94 |  341.93
2013-11-11 12:00:00 |  344.59999 |  349.75500 |  341.70001 |  346.00000 |   216.10 |    74665.49 |  345.51
2013-11-11 13:00:00 |  346.00000 |  358.88000 |  346.00000 |  358.65000 |  1554.39 |   551402.79 |  354.74
2013-11-11 14:00:00 |  358.00000 |  372.50000 |  358.00000 |  370.00000 |  2912.97 |  1065087.80 |  365.64
2013-11-11 15:00:00 |  368.10000 |  372.30000 |  367.10000 |  370.00000 |    80.10 |    29608.46 |  369.63
2013-11-11 16:00:00 |  367.10000 |  370.00000 |  367.10000 |  367.10000 |    35.93 |    13264.38 |  369.21
2013-11-11 17:00:00 |  367.10000 |  372.00000 |  367.10000 |  370.00000 |    74.23 |    27427.69 |  369.52
2013-11-11 18:00:00 |  367.10000 |  372.00000 |  365.00000 |  365.00000 |    90.36 |    33488.59 |  370.61
2013-11-11 19:00:00 |  364.62435 |  372.00000 |  364.10000 |  372.00000 |    43.03 |    15853.19 |  368.45
2013-11-11 20:00:00 |  372.00000 |  372.27000 |  364.10000 |  369.00000 |    65.99 |    24501.67 |  371.29
2013-11-11 21:00:00 |  369.00000 |  372.27000 |  367.00000 |  370.00000 |    39.18 |    14524.14 |  370.74
2013-11-11 22:00:00 |  370.00000 |  376.00000 |  357.00000 |  362.21002 |  3408.85 |  1252823.44 |  367.52
2013-11-11 23:00:00 |  365.88711 |  367.30000 |  356.81276 |  363.00000 |   913.89 |   331133.32 |  362.33
2013-11-12 00:00:00 |  362.99999 |  372.50000 |  360.30000 |  372.50000 |   970.44 |   356110.58 |  366.96
2013-11-12 01:00:00 |  372.00002 |  374.90000 |  359.02000 |  374.90000 |  1327.23 |   488651.25 |  368.17
2013-11-12 02:00:00 |  374.90000 |  375.00000 |  365.00001 |  374.79998 |  1073.56 |   398291.55 |  371.00
2013-11-12 03:00:00 |  372.60685 |  376.27000 |  370.10000 |  374.12345 |   555.80 |   207830.45 |  373.93
2013-11-12 04:00:00 |  375.89500 |  377.95000 |  370.35000 |  375.00000 |  1152.03 |   432508.96 |  375.43
2013-11-12 05:00:00 |  375.00000 |  382.20000 |  375.00000 |  381.99500 |   881.76 |   334188.04 |  379.00
2013-11-12 06:00:00 |  381.90040 |  383.55000 |  378.00000 |  379.18000 |   845.68 |   322331.19 |  381.15
2013-11-12 07:00:00 |  382.89500 |  383.73000 |  379.33000 |  380.00000 |   513.50 |   196107.40 |  381.90
2013-11-12 08:00:00 |  380.00000 |  383.00000 |  377.51000 |  381.72901 |   487.42 |   185739.07 |  381.07
2013-11-12 09:00:00 |  381.72900 |  388.90000 |  379.06043 |  385.00001 |   973.82 |   375419.93 |  385.51
2013-11-12 10:00:00 |  386.00002 |  391.52574 |  383.61955 |  390.80000 |   863.65 |   335938.34 |  388.97
2013-11-12 11:00:00 |  390.49500 |  390.80000 |  371.20002 |  380.00000 |  1895.13 |   721178.33 |  380.54
2013-11-12 12:00:00 |  380.00000 |  389.50000 |  379.99999 |  384.00002 |   678.14 |   261355.91 |  385.40
2013-11-12 13:00:00 |  384.99999 |  388.00000 |  381.00001 |  383.01000 |   531.96 |   204815.88 |  385.02
2013-11-12 14:00:00 |  383.00000 |  383.01000 |  376.00000 |  381.00000 |  1045.37 |   397486.94 |  380.23
2013-11-12 15:00:00 |  379.60000 |  385.00000 |  378.11500 |  384.00001 |   637.49 |   243875.18 |  382.55
2013-11-12 16:00:00 |  384.89996 |  387.35000 |  380.23420 |  382.50000 |   647.74 |   249465.54 |  385.13
2013-11-12 17:00:00 |  382.99499 |  387.38799 |  380.55000 |  382.00000 |   287.37 |   110509.84 |  384.56
2013-11-12 18:00:00 |  384.99498 |  384.99498 |  369.00001 |  371.00000 |  1886.86 |   708036.14 |  375.24
2013-11-12 19:00:00 |  371.02000 |  378.79999 |  365.01000 |  367.80002 |  1208.21 |   446494.82 |  369.55
2013-11-12 20:00:00 |  367.80000 |  376.50000 |  365.00000 |  368.00000 |   847.28 |   313435.63 |  369.93
2013-11-12 21:00:00 |  369.77491 |  373.42472 |  367.31001 |  370.00000 |   495.93 |   183988.54 |  371.00
2013-11-12 22:00:00 |  370.00000 |  382.88700 |  369.20009 |  380.00003 |   715.06 |   270323.84 |  378.04
2013-11-12 23:00:00 |  382.38265 |  383.13101 |  376.10151 |  380.10000 |   508.21 |   193385.41 |  380.52
2013-11-13 00:00:00 |  380.25003 |  385.00000 |  380.00500 |  385.00000 |   736.19 |   282415.10 |  383.62
2013-11-13 01:00:00 |  385.00000 |  388.00000 |  377.70000 |  385.00000 |   963.91 |   371242.17 |  385.14
2013-11-13 02:00:00 |  385.00000 |  389.00000 |  382.61502 |  387.00000 |   916.19 |   355192.16 |  387.68
2013-11-13 03:00:00 |  385.32342 |  389.00000 |  385.00000 |  388.97395 |   364.61 |   141468.05 |  388.00
2013-11-13 04:00:00 |  388.00000 |  389.10455 |  372.18300 |  384.72000 |  1482.87 |   564903.52 |  380.95
2013-11-13 05:00:00 |  381.01001 |  387.73999 |  381.01001 |  384.00000 |   472.00 |   182071.87 |  385.74
2013-11-13 06:00:00 |  384.00000 |  387.69990 |  382.60200 |  387.69990 |   302.05 |   116853.01 |  386.86
2013-11-13 07:00:00 |  386.00004 |  389.58580 |  385.22607 |  385.64587 |   557.15 |   216448.96 |  388.49
2013-11-13 08:00:00 |  388.97500 |  390.00000 |  385.76567 |  390.00000 |   442.00 |   172177.76 |  389.54
2013-11-13 09:00:00 |  386.72944 |  391.20000 |  386.20001 |  391.19500 |   522.74 |   203832.94 |  389.93
2013-11-13 10:00:00 |  391.19500 |  394.99870 |  390.00004 |  391.30019 |  2247.93 |   884187.63 |  393.33
2013-11-13 11:00:00 |  391.30019 |  400.00000 |  391.30019 |  399.99000 |  2758.24 |  1097683.00 |  397.96
2013-11-13 12:00:00 |  398.87001 |  401.00000 |  397.00002 |  401.00000 |  1658.64 |   662474.64 |  399.41
2013-11-13 13:00:00 |  401.00000 |  410.00000 |  400.00000 |  408.88000 |  3254.08 |  1314407.14 |  403.93
2013-11-13 14:00:00 |  408.88000 |  419.99000 |  408.00001 |  417.90000 |  3283.63 |  1359063.79 |  413.89
2013-11-13 15:00:00 |  417.70001 |  424.95000 |  413.00000 |  414.10005 |  2399.91 |  1006153.71 |  419.25
2013-11-13 16:00:00 |  414.20001 |  420.99999 |  413.55000 |  418.99999 |  1128.70 |   471307.68 |  417.57
2013-11-13 17:00:00 |  418.99999 |  423.00000 |  417.10000 |  422.97998 |   920.95 |   386759.78 |  419.96
2013-11-13 18:00:00 |  422.97932 |  429.89021 |  421.00000 |  422.50019 |  2008.89 |   854862.55 |  425.54
2013-11-13 19:00:00 |  424.00000 |  429.66600 |  423.00001 |  429.66600 |   610.44 |   260584.49 |  426.88
2013-11-13 20:00:00 |  429.55500 |  445.00000 |  425.60000 |  439.80000 |  2613.20 |  1136901.24 |  435.06
2013-11-13 21:00:00 |  439.00000 |  444.44000 |  435.64280 |  440.00000 |  1563.41 |   688407.92 |  440.32
2013-11-13 22:00:00 |  440.00000 |  444.00000 |  437.10000 |  441.00001 |   827.62 |   365279.72 |  441.36
2013-11-13 23:00:00 |  441.00001 |  442.00000 |  415.20000 |  434.87999 |  3238.90 |  1385660.71 |  427.82
2013-11-14 00:00:00 |  434.87499 |  447.49999 |  432.10000 |  442.00001 |  2860.18 |  1263262.57 |  441.67
2013-11-14 01:00:00 |  442.00001 |  444.66758 |  436.02001 |  444.66745 |   753.30 |   332041.05 |  440.78
2013-11-14 02:00:00 |  439.05100 |  445.00000 |  437.00000 |  440.00000 |   958.09 |   423015.59 |  441.52
2013-11-14 03:00:00 |  440.00000 |  443.98999 |  415.00000 |  430.01501 |  2641.96 |  1133074.22 |  428.88
2013-11-14 04:00:00 |  434.88495 |  439.80000 |  427.25001 |  428.50001 |  1027.68 |   446415.59 |  434.39
2013-11-14 05:00:00 |  428.50001 |  433.79188 |  410.00000 |  418.69004 |  3760.57 |  1565957.02 |  416.41
2013-11-14 06:00:00 |  419.69778 |  421.00000 |  402.54000 |  411.30500 |  2514.14 |  1028333.95 |  409.02
2013-11-14 07:00:00 |  411.00500 |  425.00000 |  406.00000 |  421.42904 |  1101.03 |   454611.73 |  412.90
2013-11-14 08:00:00 |  425.00000 |  436.97137 |  421.43080 |  433.99500 |  1213.45 |   522454.47 |  430.55
2013-11-14 09:00:00 |  433.50000 |  434.30000 |  416.00000 |  417.30001 |  1258.79 |   536492.97 |  426.20
2013-11-14 10:00:00 |  417.43200 |  429.00000 |  411.20000 |  424.99499 |   919.35 |   387559.10 |  421.56
2013-11-14 11:00:00 |  424.99499 |  439.00000 |  420.08000 |  439.00000 |   830.34 |   359883.58 |  433.41
2013-11-14 12:00:00 |  439.00000 |  443.31000 |  435.01001 |  440.00000 |  1339.89 |   590649.15 |  440.82
2013-11-14 13:00:00 |  440.00000 |  443.94998 |  432.00001 |  439.79502 |   839.44 |   367552.55 |  437.86
2013-11-14 14:00:00 |  439.79504 |  442.50000 |  434.00000 |  435.50000 |   933.51 |   409758.76 |  438.95
2013-11-14 15:00:00 |  438.00000 |  441.00000 |  435.60000 |  440.00000 |   794.98 |   348884.10 |  438.86
2013-11-14 16:00:00 |  437.10072 |  440.90000 |  432.12211 |  436.99999 |   756.03 |   330734.14 |  437.46
2013-11-14 17:00:00 |  436.20000 |  438.99000 |  432.01112 |  435.00001 |   415.41 |   181345.73 |  436.55
2013-11-14 18:00:00 |  435.00004 |  438.49691 |  423.70680 |  429.50000 |  1480.82 |   636087.32 |  429.55
2013-11-14 19:00:00 |  429.00000 |  434.79999 |  423.70680 |  425.00003 |   808.47 |   345917.19 |  427.86
2013-11-14 20:00:00 |  425.00004 |  429.99000 |  415.00000 |  425.80000 |  1763.37 |   741113.27 |  420.28
2013-11-14 21:00:00 |  425.82100 |  433.13681 |  424.60000 |  430.67002 |   538.68 |   231586.07 |  429.91
2013-11-14 22:00:00 |  430.67002 |  434.99000 |  423.10000 |  434.99000 |   784.77 |   339684.09 |  432.84
2013-11-14 23:00:00 |  434.99000 |  435.88689 |  432.03758 |  433.40000 |   479.03 |   208177.52 |  434.59
2013-11-15 00:00:00 |  433.40000 |  439.88000 |  433.28144 |  435.55507 |   618.95 |   270975.68 |  437.80
2013-11-15 01:00:00 |  435.55508 |  439.61990 |  423.10000 |  425.55000 |  1491.13 |   640622.01 |  429.62
2013-11-15 02:00:00 |  425.55000 |  432.89828 |  424.12101 |  428.00000 |   419.31 |   179937.47 |  429.13
2013-11-15 03:00:00 |  428.42070 |  437.00002 |  428.00001 |  435.00000 |   357.19 |   154812.28 |  433.41
2013-11-15 04:00:00 |  433.00000 |  438.79990 |  430.00011 |  434.00002 |   557.16 |   242731.40 |  435.65
2013-11-15 05:00:00 |  438.50000 |  438.89999 |  426.30000 |  427.21300 |   716.99 |   310572.96 |  433.16
2013-11-15 06:00:00 |  427.21300 |  436.96598 |  424.21000 |  432.89998 |   519.25 |   223154.03 |  429.76
2013-11-15 07:00:00 |  435.80932 |  436.99999 |  426.48000 |  436.99999 |   253.74 |   109568.36 |  431.82
2013-11-15 08:00:00 |  436.89997 |  438.65998 |  432.10000 |  435.13001 |   399.59 |   174561.96 |  436.86
2013-11-15 09:00:00 |  434.20013 |  449.49000 |  434.20001 |  449.49000 |  2950.90 |  1306636.97 |  442.79
2013-11-15 10:00:00 |  449.00000 |  449.79997 |  439.00000 |  446.30000 |   831.92 |   371671.15 |  446.76
2013-11-15 11:00:00 |  448.93019 |  450.50000 |  446.30000 |  450.50000 |   844.16 |   379473.11 |  449.53
2013-11-15 12:00:00 |  450.49999 |  457.34828 |  449.48749 |  456.98500 |  1090.02 |   494659.54 |  453.81
2013-11-15 13:00:00 |  456.98500 |  458.00000 |  450.50000 |  450.50000 |   682.09 |   310524.11 |  455.25
2013-11-15 14:00:00 |  450.50000 |  456.49999 |  450.00000 |  450.01171 |   824.88 |   373638.59 |  452.96
2013-11-15 15:00:00 |  450.01238 |  455.39849 |  445.00000 |  452.00000 |   727.19 |   326051.81 |  448.37
2013-11-15 16:00:00 |  452.00000 |  454.00000 |  448.03025 |  454.00000 |   435.16 |   196468.52 |  451.48
2013-11-15 17:00:00 |  453.48513 |  455.88998 |  451.90001 |  454.00000 |   482.15 |   219159.65 |  454.55
2013-11-15 18:00:00 |  452.00003 |  454.49999 |  443.50000 |  445.20000 |   834.88 |   374488.84 |  448.56
2013-11-15 19:00:00 |  448.00000 |  449.98866 |  435.50000 |  435.50000 |  1196.09 |   529147.52 |  442.40
2013-11-15 20:00:00 |  435.50000 |  445.00000 |  431.00000 |  438.00000 |  2000.96 |   872913.84 |  436.25
2013-11-15 21:00:00 |  438.05001 |  440.49999 |  422.10000 |  424.99330 |  2679.16 |  1153740.12 |  430.64
2013-11-15 22:00:00 |  424.99263 |  435.00000 |  413.05000 |  428.00000 |  4801.33 |  2021910.56 |  421.11
2013-11-15 23:00:00 |  427.89000 |  435.00000 |  416.39000 |  434.00000 |  1554.90 |   661192.14 |  425.23
2013-11-16 00:00:00 |  434.00000 |  441.00000 |  428.01172 |  436.41451 |   745.50 |   324613.48 |  435.43
2013-11-16 01:00:00 |  435.56180 |  445.00000 |  433.00001 |  441.99156 |   831.93 |   366983.30 |  441.12
2013-11-16 02:00:00 |  441.98156 |  442.98000 |  435.88261 |  442.97900 |   343.82 |   151930.24 |  441.88
2013-11-16 03:00:00 |  442.97900 |  450.00000 |  437.26780 |  446.45146 |  1476.07 |   658659.54 |  446.22
2013-11-16 04:00:00 |  446.45167 |  454.00000 |  446.45167 |  450.00531 |  1143.11 |   515913.31 |  451.32
2013-11-16 05:00:00 |  451.50000 |  455.00000 |  442.30000 |  442.40001 |   944.23 |   424169.56 |  449.22
2013-11-16 06:00:00 |  443.40000 |  454.99990 |  441.44499 |  447.20354 |  1171.66 |   527161.46 |  449.93
2013-11-16 07:00:00 |  452.00000 |  454.99990 |  442.00172 |  453.89998 |   596.51 |   268525.44 |  450.16
2013-11-16 08:00:00 |  453.00000 |  455.00000 |  449.01730 |  450.00795 |   579.83 |   262687.06 |  453.04
2013-11-16 09:00:00 |  450.00795 |  455.21111 |  449.20003 |  455.00000 |   556.00 |   252364.52 |  453.89
2013-11-16 10:00:00 |  451.06261 |  469.80000 |  451.05246 |  469.80000 |  3183.91 |  1472387.10 |  462.45
2013-11-16 11:00:00 |  469.80000 |  477.00000 |  464.68983 |  474.00000 |  1539.22 |   724885.78 |  470.94
2013-11-16 12:00:00 |  473.50001 |  475.80000 |  458.33000 |  468.65000 |  1065.85 |   498741.28 |  467.93
2013-11-16 13:00:00 |  468.65000 |  473.00000 |  464.50000 |  465.00000 |   614.56 |   287564.35 |  467.92
2013-11-16 14:00:00 |  465.00000 |  468.00000 |  461.40000 |  467.88890 |   458.89 |   213351.56 |  464.93
2013-11-16 15:00:00 |  467.30001 |  467.99789 |  461.52839 |  467.99788 |   223.41 |   103680.28 |  464.08
2013-11-16 16:00:00 |  466.64000 |  467.87500 |  453.50000 |  459.37999 |   899.71 |   411982.97 |  457.91
2013-11-16 17:00:00 |  456.70001 |  464.00000 |  456.10000 |  460.12001 |   210.98 |    97313.00 |  461.24
2013-11-16 18:00:00 |  460.12001 |  463.97800 |  457.12001 |  457.12001 |   151.88 |    70040.88 |  461.16
2013-11-16 19:00:00 |  457.13001 |  462.98973 |  457.13000 |  461.88529 |   239.20 |   110126.71 |  460.40
2013-11-16 20:00:00 |  459.00000 |  462.00000 |  457.30153 |  461.12200 |   142.29 |    65455.53 |  460.02
2013-11-16 21:00:00 |  461.99000 |  469.99999 |  461.00001 |  466.52001 |   994.47 |   464023.62 |  466.61
2013-11-16 22:00:00 |  466.52001 |  469.00000 |  460.50000 |  463.53000 |   258.92 |   120330.92 |  464.74
2013-11-16 23:00:00 |  463.53000 |  465.99999 |  458.54734 |  461.99990 |   292.21 |   134743.16 |  461.12
2013-11-17 00:00:00 |  458.95149 |  467.11792 |  458.54810 |  461.50000 |    80.75 |    37436.63 |  463.61
2013-11-17 01:00:00 |  460.02500 |  464.98898 |  457.00000 |  463.99980 |   204.90 |    94022.48 |  458.88
2013-11-17 02:00:00 |  461.10000 |  478.00000 |  461.10000 |  471.95100 |  1494.44 |   705655.17 |  472.19
2013-11-17 03:00:00 |  476.25181 |  479.00000 |  470.00000 |  478.80226 |   572.54 |   272519.18 |  475.98
2013-11-17 04:00:00 |  478.80226 |  481.48267 |  469.00000 |  475.73000 |  1338.76 |   637840.56 |  476.44
2013-11-17 05:00:00 |  476.50000 |  484.89000 |  475.99999 |  484.89000 |  1569.25 |   755282.62 |  481.30
2013-11-17 06:00:00 |  484.00000 |  487.00000 |  483.00000 |  487.00000 |   863.07 |   419520.99 |  486.08
2013-11-17 07:00:00 |  487.00000 |  489.66996 |  484.21440 |  485.00000 |   811.79 |   395349.16 |  487.01
2013-11-17 08:00:00 |  485.00000 |  496.78000 |  485.00000 |  496.00000 |  1546.40 |   763487.33 |  493.72
2013-11-17 09:00:00 |  496.00000 |  496.74500 |  487.11000 |  496.50000 |   938.33 |   461607.85 |  491.95
2013-11-17 10:00:00 |  495.99000 |  496.69000 |  489.21112 |  495.56798 |   501.93 |   247580.11 |  493.26
2013-11-17 11:00:00 |  492.00000 |  507.00000 |  491.11001 |  500.00000 |  2347.16 |  1173147.83 |  499.82
2013-11-17 12:00:00 |  500.10272 |  506.20000 |  496.20000 |  497.21000 |  1161.09 |   582600.71 |  501.77
2013-11-17 13:00:00 |  497.21000 |  502.00000 |  492.10000 |  499.50000 |  1157.22 |   574692.94 |  496.61
2013-11-17 14:00:00 |  499.50000 |  504.94999 |  495.93514 |  498.00000 |   542.62 |   271575.91 |  500.49
2013-11-17 15:00:00 |  497.12171 |  501.99000 |  495.00000 |  498.00000 |   779.66 |   388473.26 |  498.26
2013-11-17 16:00:00 |  500.00000 |  506.99000 |  499.30000 |  505.99000 |  1086.45 |   547062.70 |  503.53
2013-11-17 17:00:00 |  504.00000 |  506.49998 |  502.00100 |  506.49985 |   530.39 |   267705.63 |  504.73
2013-11-17 18:00:00 |  506.49985 |  506.84000 |  502.50000 |  506.82999 |   438.07 |   221327.62 |  505.23
2013-11-17 19:00:00 |  505.00000 |  517.00000 |  505.00000 |  514.00000 |  1812.13 |   925595.77 |  510.78
2013-11-17 20:00:00 |  514.00000 |  520.00000 |  499.00000 |  505.00000 |  2277.02 |  1160298.11 |  509.57
2013-11-17 21:00:00 |  505.00000 |  524.50000 |  505.00000 |  524.00000 |  1072.50 |   551736.90 |  514.44
2013-11-17 22:00:00 |  524.00000 |  536.77700 |  518.00003 |  536.77700 |  1493.16 |   789794.32 |  528.94
2013-11-17 23:00:00 |  534.08288 |  536.60000 |  519.01001 |  528.31991 |  1890.03 |   998212.90 |  528.15
2013-11-18 00:00:00 |  528.00000 |  530.00000 |  522.00001 |  524.76964 |   411.38 |   216737.61 |  526.85
2013-11-18 01:00:00 |  524.76964 |  544.74999 |  522.00000 |  542.30000 |  2774.39 |  1484182.29 |  534.96
2013-11-18 02:00:00 |  544.74999 |  575.21111 |  538.00001 |  554.89000 |  3432.13 |  1913047.07 |  557.39
2013-11-18 03:00:00 |  553.90001 |  575.21111 |  550.00000 |  569.39716 |  1987.65 |  1115978.05 |  561.46
2013-11-18 04:00:00 |  569.39716 |  574.89000 |  555.00000 |  560.99999 |  1255.86 |   705818.54 |  562.02
2013-11-18 05:00:00 |  560.00000 |  566.10001 |  556.91789 |  566.00000 |   498.54 |   281211.14 |  564.07
2013-11-18 06:00:00 |  566.00000 |  607.98000 |  564.20000 |  603.00000 |  3165.73 |  1863013.65 |  588.50
2013-11-18 07:00:00 |  604.90000 |  605.89000 |  584.36099 |  603.00000 |  1742.60 |  1044644.33 |  599.47
2013-11-18 08:00:00 |  603.00000 |  618.94000 |  540.00000 |  550.00000 |  4418.61 |  2610487.81 |  590.79
2013-11-18 09:00:00 |  550.00000 |  593.00000 |  531.00000 |  585.10000 |  5979.28 |  3376566.59 |  564.71
2013-11-18 10:00:00 |  587.00000 |  610.00000 |  585.00001 |  605.00000 |  1437.31 |   860817.81 |  598.91
2013-11-18 11:00:00 |  604.99498 |  609.00000 |  597.00000 |  597.00000 |   748.62 |   452936.52 |  605.03
2013-11-18 12:00:00 |  597.00000 |  609.00000 |  590.00000 |  596.00001 |  1164.68 |   696916.59 |  598.38
2013-11-18 13:00:00 |  598.10130 |  604.99999 |  595.00001 |  602.78262 |   610.92 |   366700.16 |  600.24
2013-11-18 14:00:00 |  602.39700 |  618.00000 |  577.00000 |  604.45999 |  4047.45 |  2426988.64 |  599.63
2013-11-18 15:00:00 |  601.00000 |  639.67947 |  600.21001 |  630.00000 |  3205.95 |  1992531.99 |  621.51
2013-11-18 16:00:00 |  630.45880 |  649.00000 |  627.01000 |  639.99500 |  3669.32 |  2341345.51 |  638.09
2013-11-18 17:00:00 |  639.99500 |  675.00000 |  639.97000 |  658.00001 |  4525.92 |  2988410.84 |  660.29
2013-11-18 18:00:00 |  658.00001 |  670.00000 |  655.00000 |  669.00000 |  1467.69 |   973065.82 |  662.99
2013-11-18 19:00:00 |  665.00000 |  674.00000 |  630.32195 |  651.64000 |  2577.89 |  1690068.35 |  655.60
2013-11-18 20:00:00 |  651.66000 |  665.99777 |  600.00000 |  663.00000 |  5524.20 |  3487557.86 |  631.32
2013-11-18 21:00:00 |  663.00000 |  750.00000 |  653.26925 |  716.00001 |  8905.35 |  6303453.23 |  707.83
2013-11-18 22:00:00 |  722.00000 |  779.54000 |  692.92091 |  770.00000 |  5049.72 |  3695172.55 |  731.76
2013-11-18 23:00:00 |  764.05073 |  788.00000 |  751.11110 |  785.50007 |  2835.26 |  2191631.03 |  772.99
2013-11-19 00:00:00 |  785.50007 |  838.00000 |  770.00000 |  838.00000 |  3410.49 |  2746877.35 |  805.42
2013-11-19 01:00:00 |  837.00000 |  900.97998 |  585.00000 |  749.00000 | 18660.15 | 13748575.57 |  736.79
2013-11-19 02:00:00 |  742.00000 |  825.00000 |  681.00000 |  755.00000 |  6506.07 |  4901243.09 |  753.33
2013-11-19 03:00:00 |  755.00000 |  788.98347 |  734.00000 |  780.00000 |  2106.50 |  1613715.45 |  766.07
2013-11-19 04:00:00 |  780.00000 |  822.98000 |  778.43000 |  810.00000 |  1891.05 |  1517225.88 |  802.32
2013-11-19 05:00:00 |  810.00000 |  818.99999 |  749.22617 |  767.99998 |  2747.22 |  2138641.98 |  778.47
2013-11-19 06:00:00 |  767.99998 |  815.00000 |  767.00000 |  813.99500 |  1722.42 |  1369043.79 |  794.84
2013-11-19 07:00:00 |  806.50006 |  819.96500 |  780.00000 |  791.00000 |  1560.56 |  1249511.57 |  800.68
2013-11-19 08:00:00 |  800.00000 |  810.00000 |  690.99000 |  710.00000 |  4713.77 |  3493537.99 |  741.13
2013-11-19 09:00:00 |  715.00000 |  775.62499 |  707.00000 |  745.00000 |  2055.69 |  1534836.45 |  746.63
2013-11-19 10:00:00 |  745.00000 |  759.00000 |  702.00000 |  712.82204 |  1715.40 |  1246480.63 |  726.64
2013-11-19 11:00:00 |  710.00999 |  720.00000 |  639.50001 |  675.19999 |  7068.64 |  4748498.09 |  671.77
2013-11-19 12:00:00 |  661.00001 |  690.00000 |  502.62120 |  670.00000 | 13413.73 |  7906296.30 |  589.42
2013-11-19 13:00:00 |  666.00000 |  674.90000 |  555.18737 |  607.99000 |  7377.89 |  4421797.16 |  599.33
2013-11-19 14:00:00 |  608.00000 |  650.00000 |  583.99000 |  639.99499 |  3139.35 |  1959125.69 |  624.05
2013-11-19 15:00:00 |  631.01500 |  695.00000 |  621.13188 |  685.10500 |  2823.86 |  1897927.14 |  672.10
2013-11-19 16:00:00 |  685.10500 |  748.00000 |  670.83883 |  731.00002 |  3108.24 |  2211204.20 |  711.40
2013-11-19 17:00:00 |  738.00000 |  740.00000 |  683.00001 |  720.00000 |  3175.42 |  2281862.94 |  718.60
2013-11-19 18:00:00 |  720.00000 |  745.00000 |  713.00000 |  719.99000 |  1023.36 |   747940.44 |  730.86
2013-11-19 19:00:00 |  721.00000 |  725.50000 |  629.20693 |  712.00000 |  3906.46 |  2650172.14 |  678.41
2013-11-19 20:00:00 |  712.00000 |  719.90000 |  681.66660 |  700.00000 |  1548.85 |  1088760.44 |  702.95
2013-11-19 21:00:00 |  696.00068 |  703.47000 |  665.60000 |  688.00000 |  1002.41 |   690211.16 |  688.55
2013-11-19 22:00:00 |  688.00000 |  688.00000 |  632.10000 |  654.00000 |  2691.30 |  1760763.06 |  654.24
2013-11-19 23:00:00 |  657.22379 |  692.56799 |  643.00000 |  645.71675 |  1268.32 |   844566.71 |  665.89
2013-11-20 00:00:00 |  643.00001 |  645.00000 |  575.60000 |  601.00000 |  7022.07 |  4290917.29 |  611.06
2013-11-20 01:00:00 |  601.00000 |  630.37493 |  584.50000 |  623.25760 |  2519.67 |  1534976.55 |  609.20
2013-11-20 02:00:00 |  623.25760 |  644.00000 |  613.00000 |  620.20501 |  1638.74 |  1027574.78 |  627.05
2013-11-20 03:00:00 |  621.50000 |  631.99998 |  592.10000 |  607.09996 |   804.12 |   490836.72 |  610.41
2013-11-20 04:00:00 |  607.01000 |  610.00000 |  500.00000 |  540.00000 | 11535.09 |  6289198.83 |  545.22
2013-11-20 05:00:00 |  540.00000 |  540.00000 |  475.10000 |  517.99500 | 11323.78 |  5746289.75 |  507.45
2013-11-20 06:00:00 |  517.99500 |  562.80000 |  515.00000 |  552.00500 |  2773.82 |  1497771.53 |  539.97
2013-11-20 07:00:00 |  551.10557 |  567.00000 |  511.12000 |  535.90001 |  2474.93 |  1310624.77 |  529.56
2013-11-20 08:00:00 |  533.90001 |  543.88460 |  521.00001 |  527.00000 |  1443.78 |   764404.54 |  529.45
2013-11-20 09:00:00 |  528.99500 |  528.99900 |  490.20000 |  493.00000 |  2114.73 |  1079516.66 |  510.48
2013-11-20 10:00:00 |  493.00000 |  513.00000 |  453.29000 |  474.66768 |  6266.46 |  3016167.43 |  481.32
2013-11-20 11:00:00 |  474.66768 |  510.56164 |  464.00000 |  500.00000 |  3502.60 |  1679041.25 |  479.37
2013-11-20 12:00:00 |  500.10000 |  500.10000 |  464.50000 |  481.47466 |  1980.42 |   945042.16 |  477.19
2013-11-20 13:00:00 |  481.47466 |  567.42155 |  476.00123 |  530.00000 |  4997.86 |  2601201.21 |  520.46
2013-11-20 14:00:00 |  530.00000 |  588.00000 |  530.00000 |  555.00000 |  3960.00 |  2226157.59 |  562.16
2013-11-20 15:00:00 |  555.00000 |  559.96999 |  521.80001 |  554.79000 |  1785.11 |   964519.85 |  540.31
2013-11-20 16:00:00 |  550.05018 |  623.00000 |  549.91003 |  595.00000 |  5188.18 |  3077833.63 |  593.24
2013-11-20 17:00:00 |  595.01277 |  623.22000 |  593.10000 |  619.80000 |  1665.27 |  1015928.51 |  610.07
2013-11-20 18:00:00 |  619.80000 |  632.57000 |  615.06001 |  630.00000 |  1988.87 |  1246249.54 |  626.61
2013-11-20 19:00:00 |  630.00000 |  632.57000 |  560.00000 |  560.00000 |  6075.76 |  3609985.20 |  594.16
2013-11-20 20:00:00 |  560.00500 |  612.00001 |  542.00003 |  592.97193 |  3692.31 |  2129427.44 |  576.72
2013-11-20 21:00:00 |  592.97193 |  600.63647 |  570.00000 |  583.01503 |   921.24 |   542034.94 |  588.38
2013-11-20 22:00:00 |  577.48973 |  650.00000 |  560.87651 |  606.00001 |  3618.97 |  2233553.47 |  617.18
2013-11-20 23:00:00 |  606.00001 |  644.00000 |  601.00000 |  638.00000 |  1726.19 |  1072029.03 |  621.04
2013-11-21 00:00:00 |  630.12001 |  643.00000 |  620.30000 |  625.10001 |  1072.90 |   675838.02 |  629.92
2013-11-21 01:00:00 |  629.99000 |  639.78689 |  625.10501 |  629.14001 |   831.18 |   526663.96 |  633.63
2013-11-21 02:00:00 |  629.15002 |  642.23575 |  629.14503 |  637.94500 |   672.65 |   428406.48 |  636.89
2013-11-21 03:00:00 |  637.90000 |  637.96962 |  595.21000 |  617.99999 |  1888.83 |  1156122.89 |  612.08
2013-11-21 04:00:00 |  608.50000 |  623.98999 |  602.00001 |  614.99500 |   638.62 |   391307.44 |  612.74
2013-11-21 05:00:00 |  612.00000 |  650.15316 |  605.00001 |  644.99104 |  1711.51 |  1091385.12 |  637.67
2013-11-21 06:00:00 |  644.99104 |  649.90000 |  631.22999 |  645.00000 |  1073.26 |   687990.32 |  641.03
2013-11-21 07:00:00 |  640.99499 |  649.90000 |  632.10000 |  640.65135 |   490.49 |   315183.93 |  642.59
2013-11-21 08:00:00 |  640.65135 |  690.48572 |  640.45001 |  675.00698 |  2137.25 |  1441285.57 |  674.36
2013-11-21 09:00:00 |  675.00000 |  689.00000 |  662.44328 |  670.00001 |  1256.31 |   851617.43 |  677.87
2013-11-21 10:00:00 |  673.05088 |  683.00000 |  649.90000 |  672.98999 |  1157.90 |   766824.41 |  662.25
2013-11-21 11:00:00 |  672.40000 |  679.36971 |  655.00000 |  670.00000 |  1294.29 |   864193.49 |  667.69
2013-11-21 12:00:00 |  670.10000 |  685.00001 |  670.10000 |  684.00000 |   674.41 |   457906.74 |  678.97
2013-11-21 13:00:00 |  684.00000 |  696.00000 |  680.00000 |  692.00001 |  1175.52 |   811695.25 |  690.50
2013-11-21 14:00:00 |  694.50007 |  718.97990 |  694.50007 |  716.00000 |  2078.62 |  1470683.77 |  707.53
2013-11-21 15:00:00 |  716.00000 |  737.00000 |  713.00100 |  731.08674 |  2384.51 |  1729835.11 |  725.45
2013-11-21 16:00:00 |  732.00000 |  770.00000 |  703.00000 |  750.20931 |  4986.76 |  3687980.71 |  739.55
2013-11-21 17:00:00 |  754.92451 |  760.00000 |  715.00000 |  734.00000 |  1784.02 |  1312176.92 |  735.52
2013-11-21 18:00:00 |  734.00000 |  736.50000 |  717.00000 |  731.08555 |  1059.46 |   770101.63 |  726.88
2013-11-21 19:00:00 |  731.08554 |  740.89500 |  720.00000 |  720.00000 |   793.92 |   576499.74 |  726.15
2013-11-21 20:00:00 |  721.60508 |  729.39999 |  700.10000 |  720.00000 |  2193.82 |  1561263.39 |  711.66
2013-11-21 21:00:00 |  718.00000 |  755.00000 |  710.27100 |  743.00000 |  2784.07 |  2067099.88 |  742.47
2013-11-21 22:00:00 |  739.00500 |  780.00000 |  739.00000 |  773.69551 |  2389.15 |  1824781.20 |  763.78
2013-11-21 23:00:00 |  775.94084 |  784.44440 |  743.00001 |  765.10001 |  1662.10 |  1282135.48 |  771.39
2013-11-22 00:00:00 |  768.99999 |  775.00000 |  725.00000 |  751.01100 |  1699.56 |  1274107.17 |  749.67
2013-11-22 01:00:00 |  750.00000 |  768.00000 |  738.00000 |  754.00000 |   726.08 |   548116.23 |  754.89
2013-11-22 02:00:00 |  754.00000 |  762.95000 |  737.00000 |  744.29768 |   758.38 |   567115.26 |  747.80
2013-11-22 03:00:00 |  744.29768 |  750.00000 |  722.00000 |  735.58300 |  1063.08 |   782460.98 |  736.03
2013-11-22 04:00:00 |  735.58300 |  745.00000 |  715.00000 |  715.00000 |  1492.18 |  1086587.92 |  728.19
2013-11-22 05:00:00 |  715.00000 |  738.00000 |  687.00000 |  687.00000 |  3192.66 |  2252099.23 |  705.40
2013-11-22 06:00:00 |  688.00000 |  730.00000 |  682.30000 |  697.30500 |  2651.58 |  1848351.33 |  697.08
2013-11-22 07:00:00 |  703.45621 |  736.67000 |  700.59592 |  729.12300 |   879.19 |   633526.90 |  720.58
2013-11-22 08:00:00 |  729.12300 |  736.09999 |  716.96839 |  729.17801 |   726.49 |   528745.24 |  727.81
2013-11-22 09:00:00 |  729.17600 |  756.00000 |  729.00000 |  749.00000 |   894.19 |   665152.42 |  743.86
2013-11-22 10:00:00 |  748.99500 |  775.00000 |  742.50001 |  761.29500 |  1441.06 |  1102183.43 |  764.84
2013-11-22 11:00:00 |  761.29500 |  773.32000 |  740.21500 |  753.61389 |   863.16 |   651847.48 |  755.19
2013-11-22 12:00:00 |  754.00001 |  770.84999 |  754.00000 |  762.00003 |   443.32 |   338860.51 |  764.37
2013-11-22 13:00:00 |  762.00003 |  764.99800 |  742.46000 |  746.10000 |   601.73 |   451620.69 |  750.54
2013-11-22 14:00:00 |  746.10000 |  777.23000 |  743.47799 |  775.00000 |   811.18 |   620272.80 |  764.65
2013-11-22 15:00:00 |  774.70000 |  780.00000 |  750.00000 |  775.00002 |  1377.86 |  1062204.32 |  770.91
2013-11-22 16:00:00 |  775.00002 |  779.89989 |  751.15000 |  760.00001 |   919.31 |   701335.27 |  762.89
2013-11-22 17:00:00 |  760.00001 |  771.10000 |  750.00000 |  769.00000 |   838.16 |   636192.61 |  759.03
2013-11-22 18:00:00 |  769.00000 |  772.00000 |  763.80000 |  769.99999 |   287.07 |   220224.78 |  767.15
2013-11-22 19:00:00 |  769.99999 |  775.00000 |  765.01000 |  773.00000 |   565.10 |   435825.19 |  771.23
2013-11-22 20:00:00 |  773.00000 |  775.00000 |  761.00000 |  765.34730 |   317.28 |   243919.15 |  768.78
2013-11-22 21:00:00 |  765.34730 |  780.00000 |  765.24412 |  775.00000 |  1306.16 |  1013521.64 |  775.95
2013-11-22 22:00:00 |  775.00000 |  810.00000 |  772.00001 |  804.16150 |  3655.38 |  2901868.58 |  793.86
2013-11-22 23:00:00 |  810.00000 |  821.99900 |  794.00000 |  802.00000 |  2145.55 |  1740883.25 |  811.39
2013-11-23 00:00:00 |  802.00000 |  815.90000 |  799.60484 |  815.90000 |   558.59 |   453112.47 |  811.18
2013-11-23 01:00:00 |  812.90000 |  828.33410 |  811.24122 |  821.00000 |   977.92 |   804258.60 |  822.42
2013-11-23 02:00:00 |  820.00001 |  827.49000 |  810.00000 |  817.00000 |   428.06 |   349131.71 |  815.61
2013-11-23 03:00:00 |  817.00000 |  831.35700 |  817.00000 |  826.20005 |   681.90 |   565200.11 |  828.86
2013-11-23 04:00:00 |  826.20005 |  831.35700 |  818.11000 |  830.00000 |   461.80 |   381742.75 |  826.65
2013-11-23 05:00:00 |  828.89500 |  831.66000 |  820.98001 |  829.98000 |   328.08 |   271494.37 |  827.51
2013-11-23 06:00:00 |  829.98001 |  847.44000 |  826.23001 |  845.00000 |  1213.48 |  1018845.54 |  839.61
2013-11-23 07:00:00 |  845.00000 |  859.99999 |  840.62054 |  855.00000 |  1961.68 |  1672156.13 |  852.41
2013-11-23 08:00:00 |  859.00000 |  889.99999 |  855.00000 |  882.99999 |  1453.71 |  1270477.24 |  873.96
2013-11-23 09:00:00 |  880.00001 |  882.99999 |  836.00000 |  840.80020 |  2587.98 |  2203054.65 |  851.26
2013-11-23 10:00:00 |  841.00000 |  864.00000 |  840.00000 |  858.10878 |   504.60 |   430073.35 |  852.30
2013-11-23 11:00:00 |  857.90000 |  869.00000 |  842.00000 |  857.89000 |   245.70 |   209506.09 |  852.68
2013-11-23 12:00:00 |  857.89667 |  869.00000 |  845.60000 |  866.89001 |   211.53 |   181997.51 |  860.38
2013-11-23 13:00:00 |  866.89010 |  883.00000 |  866.89000 |  876.00000 |   650.03 |   571018.10 |  878.45
2013-11-23 14:00:00 |  875.99728 |  875.99728 |  805.00000 |  807.00001 |  3688.40 |  3058279.16 |  829.16
2013-11-23 15:00:00 |  816.48450 |  843.00000 |  804.92767 |  834.99999 |   935.64 |   771411.37 |  824.47
2013-11-23 16:00:00 |  834.99999 |  835.00000 |  809.75000 |  820.58699 |   255.70 |   209402.71 |  818.93
2013-11-23 17:00:00 |  820.58699 |  833.98000 |  814.00000 |  829.90001 |   340.34 |   279385.16 |  820.91
2013-11-23 18:00:00 |  830.00000 |  859.00000 |  821.02000 |  856.00000 |   566.77 |   478217.88 |  843.76
2013-11-23 19:00:00 |  858.49999 |  859.85000 |  838.50000 |  849.99000 |   389.77 |   330950.76 |  849.09
2013-11-23 20:00:00 |  849.99000 |  855.00000 |  845.04149 |  854.99000 |   296.55 |   253167.91 |  853.71
2013-11-23 21:00:00 |  854.99000 |  859.00000 |  826.00000 |  846.30000 |   865.84 |   727766.44 |  840.53
2013-11-23 22:00:00 |  846.30000 |  848.99500 |  812.00000 |  828.00000 |   933.89 |   770696.09 |  825.26
2013-11-23 23:00:00 |  822.00500 |  846.00000 |  821.00000 |  832.52400 |   414.78 |   347971.75 |  838.92
2013-11-24 00:00:00 |  839.99000 |  843.00000 |  826.99001 |  834.35610 |   207.49 |   173460.78 |  836.01
2013-11-24 01:00:00 |  832.50000 |  842.98000 |  770.13000 |  780.00000 |  3071.22 |  2459910.95 |  800.96
2013-11-24 02:00:00 |  780.00000 |  800.00000 |  767.00000 |  794.87000 |  1424.94 |  1123042.69 |  788.13
2013-11-24 03:00:00 |  793.00000 |  800.00000 |  745.20000 |  790.00000 |  3623.40 |  2773553.92 |  765.46
2013-11-24 04:00:00 |  790.00000 |  795.99999 |  746.00000 |  755.00000 |  1230.32 |   942744.51 |  766.26
2013-11-24 05:00:00 |  753.56357 |  802.33200 |  752.24537 |  801.00000 |  1092.09 |   853369.10 |  781.41
2013-11-24 06:00:00 |  801.00000 |  819.00000 |  786.90001 |  816.00000 |   699.82 |   566008.77 |  808.79
2013-11-24 07:00:00 |  815.99000 |  817.86998 |  790.87319 |  803.36848 |   595.03 |   474436.50 |  797.33
2013-11-24 08:00:00 |  804.89999 |  804.90000 |  774.20000 |  780.19000 |   421.83 |   332363.72 |  787.91
2013-11-24 09:00:00 |  785.18999 |  793.97999 |  769.30756 |  780.00000 |   595.35 |   461569.72 |  775.29
2013-11-24 10:00:00 |  780.00000 |  809.88800 |  777.00000 |  803.50000 |   650.98 |   517390.09 |  794.79
2013-11-24 11:00:00 |  809.34950 |  814.00000 |  783.61000 |  803.99999 |   545.20 |   436592.72 |  800.80
2013-11-24 12:00:00 |  800.37204 |  811.99000 |  790.50000 |  808.00000 |   355.56 |   286428.71 |  805.57
2013-11-24 13:00:00 |  809.99000 |  813.87000 |  805.27380 |  810.32000 |   291.83 |   236606.93 |  810.77
2013-11-24 14:00:00 |  812.00000 |  839.25000 |  812.00000 |  824.99834 |  1509.46 |  1244346.43 |  824.37
2013-11-24 15:00:00 |  824.99834 |  850.00000 |  822.27000 |  842.00000 |  1566.05 |  1311531.34 |  837.48
2013-11-24 16:00:00 |  842.00000 |  850.00000 |  832.00000 |  840.31727 |   412.85 |   348592.29 |  844.36
2013-11-24 17:00:00 |  844.18400 |  855.00000 |  840.32230 |  846.00000 |   598.85 |   508796.07 |  849.62
2013-11-24 18:00:00 |  846.20543 |  850.00000 |  835.00000 |  837.30001 |   603.18 |   506602.69 |  839.88
2013-11-24 19:00:00 |  839.09990 |  840.00000 |  825.00000 |  834.75000 |   411.54 |   343079.49 |  833.64
2013-11-24 20:00:00 |  836.99000 |  839.00000 |  791.99500 |  800.94003 |  1820.82 |  1477430.67 |  811.41
2013-11-24 21:00:00 |  800.94003 |  818.90000 |  785.13200 |  807.99900 |  1851.77 |  1485966.86 |  802.46
2013-11-24 22:00:00 |  807.45000 |  827.00000 |  795.54993 |  802.00001 |  1772.02 |  1429152.05 |  806.51
2013-11-24 23:00:00 |  802.00001 |  808.30000 |  794.00000 |  795.00000 |   492.13 |   393239.61 |  799.05
2013-11-25 00:00:00 |  795.00166 |  815.00000 |  795.00000 |  809.00166 |   291.63 |   234736.51 |  804.91
2013-11-25 01:00:00 |  814.36285 |  819.98900 |  798.26146 |  805.25000 |   451.92 |   366441.59 |  810.85
2013-11-25 02:00:00 |  804.00001 |  828.99166 |  797.10001 |  815.19504 |   693.73 |   562275.04 |  810.51
2013-11-25 03:00:00 |  815.00001 |  827.98500 |  794.43100 |  801.00000 |   959.28 |   777175.40 |  810.17
2013-11-25 04:00:00 |  805.00000 |  812.99999 |  777.73000 |  788.70993 |  1243.87 |   982034.64 |  789.50
2013-11-25 05:00:00 |  788.50000 |  802.78000 |  758.95852 |  792.00000 |  1492.48 |  1156835.96 |  775.11
2013-11-25 06:00:00 |  800.96267 |  810.00000 |  786.78000 |  806.00000 |   475.95 |   380696.80 |  799.87
2013-11-25 07:00:00 |  806.00000 |  819.87000 |  800.00000 |  813.09017 |   464.34 |   377545.69 |  813.07
2013-11-25 08:00:00 |  819.87000 |  825.00000 |  810.00000 |  820.00000 |   295.80 |   242397.52 |  819.47
2013-11-25 09:00:00 |  820.00000 |  825.90000 |  807.01001 |  810.00000 |   392.01 |   321068.03 |  819.02
2013-11-25 10:00:00 |  809.00000 |  822.59999 |  803.13101 |  810.10001 |   529.44 |   430638.97 |  813.38
2013-11-25 11:00:00 |  810.19009 |  840.00000 |  810.19009 |  837.88421 |   912.67 |   759683.41 |  832.38
2013-11-25 12:00:00 |  826.23250 |  839.99000 |  826.23250 |  838.99999 |   419.58 |   350875.71 |  836.26
2013-11-25 13:00:00 |  838.99999 |  839.99000 |  828.00000 |  838.51000 |   438.22 |   366481.70 |  836.29
2013-11-25 14:00:00 |  838.50000 |  839.56500 |  800.00000 |  825.00000 |  1466.32 |  1196436.80 |  815.94
2013-11-25 15:00:00 |  825.00000 |  825.00000 |  804.00000 |  819.96998 |   639.11 |   521138.72 |  815.42
2013-11-25 16:00:00 |  812.31874 |  819.98999 |  790.00000 |  813.00000 |  1217.36 |   975144.10 |  801.03
2013-11-25 17:00:00 |  813.00000 |  819.32684 |  803.82008 |  805.01000 |   379.42 |   308232.90 |  812.39
2013-11-25 18:00:00 |  814.00000 |  818.39996 |  802.89200 |  814.00000 |   364.63 |   295645.18 |  810.80
2013-11-25 19:00:00 |  813.44658 |  817.00000 |  798.00000 |  806.45999 |   458.69 |   370051.82 |  806.75
2013-11-25 20:00:00 |  806.31689 |  822.00000 |  788.50000 |  797.25008 |  1213.71 |   976005.85 |  804.15
2013-11-25 21:00:00 |  797.69605 |  804.56908 |  765.00000 |  770.00000 |  2173.85 |  1694248.81 |  779.38
2013-11-25 22:00:00 |  769.99990 |  845.21295 |  769.20000 |  835.00000 |  5799.19 |  4746885.49 |  818.54
2013-11-25 23:00:00 |  834.99834 |  850.00000 |  822.24000 |  830.00000 |  3205.08 |  2707268.43 |  844.68
2013-11-26 00:00:00 |  829.99500 |  839.99900 |  825.10000 |  830.00000 |   619.34 |   516686.33 |  834.26
2013-11-26 01:00:00 |  830.00000 |  839.99900 |  825.12300 |  827.74000 |   424.24 |   353213.96 |  832.58
2013-11-26 02:00:00 |  836.41169 |  845.00000 |  825.12301 |  839.50000 |   730.51 |   613970.46 |  840.46
2013-11-26 03:00:00 |  839.50000 |  850.00000 |  826.12300 |  830.93087 |  1779.55 |  1499881.94 |  842.84
2013-11-26 04:00:00 |  831.00500 |  865.61000 |  831.00000 |  854.82210 |  2000.64 |  1708824.39 |  854.14
2013-11-26 05:00:00 |  859.89500 |  869.89000 |  848.03500 |  867.95000 |  1325.94 |  1145696.22 |  864.07
2013-11-26 06:00:00 |  858.44002 |  870.00000 |  852.65257 |  858.81183 |  1021.91 |   882674.80 |  863.75
2013-11-26 07:00:00 |  861.85800 |  869.99990 |  857.58003 |  869.99990 |   387.27 |   334940.85 |  864.87
2013-11-26 08:00:00 |  869.99990 |  875.00000 |  862.44000 |  869.00000 |   924.94 |   807232.94 |  872.74
2013-11-26 09:00:00 |  869.00000 |  875.00000 |  856.00000 |  866.00000 |   794.02 |   690479.27 |  869.60
2013-11-26 10:00:00 |  865.99499 |  870.00000 |  859.51000 |  869.96500 |   380.53 |   329892.88 |  866.93
2013-11-26 11:00:00 |  869.96334 |  874.00000 |  862.30601 |  874.00000 |   518.35 |   450271.59 |  868.66
2013-11-26 12:00:00 |  870.00000 |  885.00000 |  865.00000 |  883.13000 |  1458.59 |  1280717.76 |  878.05
2013-11-26 13:00:00 |  882.96395 |  887.00000 |  875.46348 |  886.96660 |   881.40 |   779754.08 |  884.68
2013-11-26 14:00:00 |  880.51005 |  896.00000 |  860.00100 |  879.00000 |  2064.26 |  1824112.19 |  883.66
2013-11-26 15:00:00 |  871.01500 |  889.13370 |  868.50001 |  889.13370 |   713.31 |   627112.40 |  879.16
2013-11-26 16:00:00 |  887.99500 |  899.00000 |  877.20278 |  881.50000 |  1849.38 |  1649973.18 |  892.18
2013-11-26 17:00:00 |  886.87999 |  894.29999 |  877.00000 |  889.79999 |   643.97 |   570380.75 |  885.73
2013-11-26 18:00:00 |  887.83305 |  896.11000 |  882.00001 |  890.00000 |   489.25 |   435467.41 |  890.07
2013-11-26 19:00:00 |  894.01400 |  950.00000 |  890.00000 |  928.00000 |  4890.34 |  4511754.65 |  922.59
2013-11-26 20:00:00 |  925.00000 |  945.00000 |  921.00000 |  928.00000 |  2136.00 |  1991225.82 |  932.22
2013-11-26 21:00:00 |  934.49999 |  950.00000 |  925.75082 |  938.89493 |  1889.02 |  1772563.12 |  938.35
2013-11-26 22:00:00 |  938.88991 |  969.51000 |  931.00000 |  951.01240 |  2274.18 |  2175157.62 |  956.46
2013-11-26 23:00:00 |  958.95000 |  975.00000 |  950.00000 |  970.00000 |   986.16 |   953326.55 |  966.71
2013-11-27 00:00:00 |  970.00000 |  983.99000 |  952.36000 |  973.70000 |  1633.73 |  1589728.21 |  973.07
2013-11-27 01:00:00 |  977.99000 |  979.00000 |  935.00000 |  949.30000 |  1484.02 |  1416527.69 |  954.52
2013-11-27 02:00:00 |  940.00000 |  966.66000 |  935.00000 |  944.00000 |  1085.95 |  1028394.95 |  947.00
2013-11-27 03:00:00 |  944.00000 |  970.00000 |  943.50000 |  970.00000 |  1012.73 |   975067.84 |  962.81
2013-11-27 04:00:00 |  969.28110 |  976.00000 |  960.00000 |  967.99999 |   575.99 |   557527.25 |  967.95
2013-11-27 05:00:00 |  968.99500 |  971.99725 |  957.53848 |  959.99616 |   511.95 |   493672.65 |  964.30
2013-11-27 06:00:00 |  959.99616 |  975.00000 |  952.00000 |  974.99999 |   737.51 |   713876.88 |  967.95
2013-11-27 07:00:00 |  970.40001 |  978.50000 |  961.00000 |  966.64930 |   502.11 |   489082.68 |  974.06
2013-11-27 08:00:00 |  971.57465 |  978.00000 |  966.48761 |  970.10500 |   255.66 |   248945.51 |  973.75
2013-11-27 09:00:00 |  977.84999 |  979.00000 |  962.00000 |  966.00000 |   464.12 |   450635.09 |  970.95
2013-11-27 10:00:00 |  969.99500 |  970.00000 |  956.00001 |  962.00000 |   656.30 |   631734.15 |  962.57
2013-11-27 11:00:00 |  956.88801 |  963.00000 |  951.12301 |  962.00000 |   527.18 |   505884.03 |  959.60
2013-11-27 12:00:00 |  962.00000 |  969.99900 |  960.00000 |  960.01502 |   355.37 |   342982.32 |  965.15
2013-11-27 13:00:00 |  969.00000 |  984.00000 |  964.63715 |  983.99999 |  1381.87 |  1344484.00 |  972.95
2013-11-27 14:00:00 |  983.00000 | 1030.00000 |  981.00001 | 1027.53747 |  4182.95 |  4187696.34 | 1001.13
2013-11-27 15:00:00 | 1022.00000 | 1044.00000 | 1000.00000 | 1032.00000 |  1997.26 |  2039722.03 | 1021.26
2013-11-27 16:00:00 | 1027.00000 | 1073.00000 | 1020.01000 | 1053.10000 |  1938.96 |  2034334.56 | 1049.19
2013-11-27 17:00:00 | 1064.99500 | 1072.97900 | 1040.00100 | 1042.10001 |  1968.65 |  2087244.91 | 1060.24
2013-11-27 18:00:00 | 1044.00000 | 1059.98849 |  914.31556 | 1009.99000 |  8100.32 |  7913450.65 |  976.93
2013-11-27 19:00:00 | 1009.99000 | 1025.00000 |  980.31530 | 1019.90000 |  1563.47 |  1565266.63 | 1001.15
2013-11-27 20:00:00 | 1019.90000 | 1055.45000 | 1013.01000 | 1055.45000 |  1114.42 |  1158482.39 | 1039.54
2013-11-27 21:00:00 | 1055.97000 | 1060.00000 | 1039.00000 | 1045.10000 |   859.56 |   900201.40 | 1047.28
2013-11-27 22:00:00 | 1045.10000 | 1070.00000 | 1001.00001 | 1054.89000 |  2350.84 |  2453389.61 | 1043.62
2013-11-27 23:00:00 | 1054.00000 | 1094.79400 | 1031.00000 | 1080.00000 |  2045.33 |  2192721.98 | 1072.07
2013-11-28 00:00:00 | 1087.94315 | 1092.79000 | 1058.58896 | 1070.59730 |   780.76 |   843211.88 | 1079.99